(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 47,54 | 47,59 | 46,40 | 46,47 | 2.297.600 | | 2010-08-31 | 00:00:00 | 46,01 | 47,49 | 45,69 | 47,25 | 4.107.700 | | 2010-09-01 | 00:00:00 | 48,04 | 49,61 | 48,00 | 49,57 | 5.299.000 | | 2010-09-02 | 00:00:00 | 49,82 | 50,03 | 49,19 | 50,02 | 4.351.600 | | 2010-09-03 | 00:00:00 | 50,49 | 51,04 | 50,26 | 50,94 | 3.551.000 | | 2010-09-07 | 00:00:00 | 50,49 | 50,58 | 49,39 | 49,92 | 3.068.700 | | 2010-09-08 | 00:00:00 | 50,03 | 51,00 | 49,97 | 50,10 | 3.277.800 | | 2010-09-09 | 00:00:00 | 50,97 | 51,27 | 50,20 | 50,60 | 2.347.300 | | 2010-09-10 | 00:00:00 | 50,82 | 50,99 | 50,21 | 50,77 | 1.976.500 | | 2010-09-13 | 00:00:00 | 51,39 | 52,35 | 51,38 | 52,19 | 3.444.500 | | 2010-09-14 | 00:00:00 | 52,03 | 52,75 | 51,51 | 52,24 | 3.206.600 | | 2010-09-15 | 00:00:00 | 51,72 | 52,17 | 51,32 | 51,89 | 2.765.800 | | 2010-09-16 | 00:00:00 | 51,72 | 51,88 | 51,26 | 51,85 | 1.920.900 | | 2010-09-17 | 00:00:00 | 52,03 | 52,25 | 51,51 | 51,78 | 2.564.500 | | 2010-09-20 | 00:00:00 | 52,12 | 53,75 | 51,99 | 53,61 | 3.225.100 | | 2010-09-21 | 00:00:00 | 53,71 | 53,88 | 52,91 | 53,16 | 3.015.200 | | 2010-09-22 | 00:00:00 | 52,99 | 53,28 | 51,72 | 51,98 | 2.677.900 | | 2010-09-23 | 00:00:00 | 51,39 | 51,67 | 50,34 | 50,46 | 3.793.600 | | 2010-09-24 | 00:00:00 | 51,25 | 52,37 | 51,25 | 52,35 | 2.790.700 | | 2010-09-27 | 00:00:00 | 52,29 | 52,38 | 51,65 | 51,93 | 2.321.500 | | 2010-09-28 | 00:00:00 | 52,21 | 52,64 | 51,09 | 52,47 | 2.206.200 | | 2010-09-29 | 00:00:00 | 52,04 | 52,48 | 51,46 | 51,57 | 2.408.500 | | 2010-09-30 | 00:00:00 | 52,33 | 52,92 | 51,70 | 51,71 | 3.942.200 | | 2010-10-01 | 00:00:00 | 52,43 | 52,79 | 51,54 | 52,06 | 3.229.500 | | 2010-10-04 | 00:00:00 | 51,98 | 52,08 | 50,92 | 51,45 | 2.626.700 | | 2010-10-05 | 00:00:00 | 52,13 | 53,19 | 51,35 | 52,74 | 3.737.600 | | 2010-10-06 | 00:00:00 | 52,69 | 53,81 | 52,20 | 53,74 | 3.807.600 | | 2010-10-07 | 00:00:00 | 54,02 | 54,27 | 53,14 | 53,59 | 2.448.700 | | 2010-10-08 | 00:00:00 | 53,79 | 54,72 | 53,56 | 54,35 | 2.645.900 | | 2010-10-11 | 00:00:00 | 54,41 | 54,68 | 54,10 | 54,36 | 1.630.000 | | 2010-10-12 | 00:00:00 | 53,90 | 54,61 | 53,66 | 54,50 | 2.190.400 | | 2010-10-13 | 00:00:00 | 54,84 | 55,55 | 54,70 | 54,82 | 2.623.100 | | 2010-10-14 | 00:00:00 | 54,83 | 55,76 | 54,50 | 54,83 | 3.438.800 | | 2010-10-15 | 00:00:00 | 55,26 | 55,53 | 53,78 | 54,52 | 3.328.500 | | 2010-10-18 | 00:00:00 | 54,54 | 55,91 | 54,54 | 55,64 | 2.573.300 | | 2010-10-19 | 00:00:00 | 54,77 | 55,77 | 54,29 | 54,70 | 3.098.800 | | 2010-10-20 | 00:00:00 | 55,06 | 55,61 | 54,76 | 55,03 | 3.046.000 | | 2010-10-21 | 00:00:00 | 55,29 | 55,99 | 54,83 | 55,24 | 3.303.600 | | 2010-10-22 | 00:00:00 | 55,64 | 55,64 | 55,07 | 55,46 | 2.079.100 | | 2010-10-25 | 00:00:00 | 55,91 | 56,14 | 55,10 | 55,25 | 2.922.200 | | 2010-10-26 | 00:00:00 | 54,97 | 55,48 | 54,80 | 55,19 | 2.921.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
