(Login BolsaPT & Canal Forex) |
|
 AFLAC Incorporate - [Ticker: AFL] |     | | Última Trade | 84,403 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,513 (+0,612%) | Capitalização Bolsista | 0 | | Bid / Ask | 84,400 x 2.700 - 84,420 x 200 | EPS | 0,00 | | Abertura | 84,140 | PER | 0,00% | | Máximo | 84,650 | Pagamento Dividendo | | | Mínimo | 83,990 | Data Ex-Dividendo | | | Fecho Anterior | 83,890 | Yield | | | Volume | 942.860 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AFL de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 43,72 | 43,84 | 42,53 | 43,12 | 3.556.600 | | 2010-07-06 | 00:00:00 | 43,75 | 44,55 | 43,12 | 43,56 | 5.165.600 | | 2010-07-07 | 00:00:00 | 43,56 | 45,52 | 43,42 | 45,47 | 5.919.300 | | 2010-07-08 | 00:00:00 | 45,89 | 47,33 | 45,84 | 47,19 | 6.049.100 | | 2010-07-09 | 00:00:00 | 47,00 | 48,13 | 47,00 | 48,08 | 3.889.300 | | 2010-07-12 | 00:00:00 | 47,63 | 48,14 | 47,43 | 47,91 | 2.880.900 | | 2010-07-13 | 00:00:00 | 48,60 | 49,39 | 48,34 | 48,88 | 5.883.800 | | 2010-07-14 | 00:00:00 | 48,55 | 49,10 | 47,89 | 48,41 | 4.037.100 | | 2010-07-15 | 00:00:00 | 48,46 | 48,55 | 47,13 | 48,38 | 3.986.000 | | 2010-07-16 | 00:00:00 | 47,61 | 47,89 | 46,08 | 46,26 | 4.245.300 | | 2010-07-19 | 00:00:00 | 46,59 | 46,91 | 45,71 | 46,51 | 3.274.800 | | 2010-07-20 | 00:00:00 | 45,67 | 47,92 | 45,53 | 47,87 | 4.002.300 | | 2010-07-21 | 00:00:00 | 48,63 | 48,63 | 46,49 | 46,88 | 5.142.700 | | 2010-07-22 | 00:00:00 | 47,47 | 49,92 | 47,10 | 49,85 | 7.456.900 | | 2010-07-23 | 00:00:00 | 49,58 | 50,61 | 48,58 | 50,51 | 7.497.100 | | 2010-07-26 | 00:00:00 | 50,62 | 51,26 | 50,40 | 51,04 | 5.651.800 | | 2010-07-27 | 00:00:00 | 51,60 | 51,84 | 50,03 | 50,71 | 5.693.000 | | 2010-07-28 | 00:00:00 | 49,76 | 50,17 | 48,87 | 49,52 | 6.636.600 | | 2010-07-29 | 00:00:00 | 50,00 | 50,72 | 49,09 | 49,80 | 4.768.100 | | 2010-07-30 | 00:00:00 | 49,20 | 49,89 | 48,54 | 49,19 | 4.643.000 | | 2010-08-02 | 00:00:00 | 50,06 | 51,37 | 50,06 | 50,99 | 4.503.600 | | 2010-08-03 | 00:00:00 | 50,79 | 50,86 | 49,64 | 49,81 | 4.123.000 | | 2010-08-04 | 00:00:00 | 49,94 | 51,28 | 49,83 | 51,05 | 4.031.200 | | 2010-08-05 | 00:00:00 | 50,92 | 51,56 | 50,50 | 51,28 | 2.868.800 | | 2010-08-06 | 00:00:00 | 50,53 | 51,16 | 49,72 | 50,75 | 2.940.000 | | 2010-08-09 | 00:00:00 | 51,14 | 51,60 | 50,75 | 51,48 | 2.796.300 | | 2010-08-10 | 00:00:00 | 50,78 | 51,38 | 50,37 | 50,89 | 2.781.500 | | 2010-08-11 | 00:00:00 | 49,95 | 50,65 | 49,39 | 49,45 | 4.251.200 | | 2010-08-12 | 00:00:00 | 48,58 | 49,18 | 48,36 | 48,67 | 4.549.000 | | 2010-08-13 | 00:00:00 | 48,59 | 48,72 | 47,72 | 47,76 | 3.659.500 | | 2010-08-16 | 00:00:00 | 47,13 | 47,75 | 46,85 | 47,56 | 2.415.300 | | 2010-08-17 | 00:00:00 | 48,07 | 48,72 | 47,76 | 48,27 | 3.079.400 | | 2010-08-18 | 00:00:00 | 48,39 | 48,51 | 47,81 | 48,06 | 2.931.400 | | 2010-08-19 | 00:00:00 | 47,73 | 47,73 | 46,35 | 46,56 | 4.381.300 | | 2010-08-20 | 00:00:00 | 46,27 | 46,82 | 45,69 | 46,63 | 3.995.700 | | 2010-08-23 | 00:00:00 | 46,48 | 46,98 | 45,96 | 46,23 | 3.378.000 | | 2010-08-24 | 00:00:00 | 45,48 | 45,77 | 44,91 | 45,20 | 4.372.200 | | 2010-08-25 | 00:00:00 | 44,74 | 46,17 | 44,35 | 45,94 | 4.409.400 | | 2010-08-26 | 00:00:00 | 46,21 | 46,58 | 45,51 | 45,76 | 3.849.300 | | 2010-08-27 | 00:00:00 | 46,18 | 47,85 | 45,42 | 47,82 | 3.641.200 | | 2010-08-30 | 00:00:00 | 47,54 | 47,59 | 46,40 | 46,47 | 2.297.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
