(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-22 | 00:00:00 | 56,80 | 57,29 | 56,64 | 57,23 | 2.127.500 | | 2010-12-23 | 00:00:00 | 57,47 | 57,49 | 56,87 | 57,11 | 2.037.200 | | 2010-12-27 | 00:00:00 | 56,84 | 57,17 | 56,65 | 56,97 | 1.233.200 | | 2010-12-28 | 00:00:00 | 57,04 | 57,13 | 56,69 | 56,89 | 1.278.200 | | 2010-12-29 | 00:00:00 | 57,07 | 57,11 | 56,65 | 56,70 | 1.516.800 | | 2010-12-30 | 00:00:00 | 56,59 | 56,70 | 56,01 | 56,09 | 1.568.300 | | 2010-12-31 | 00:00:00 | 56,08 | 56,61 | 55,80 | 56,43 | 1.352.900 | | 2011-01-03 | 00:00:00 | 56,98 | 57,84 | 56,88 | 57,54 | 2.960.500 | | 2011-01-04 | 00:00:00 | 57,54 | 57,58 | 56,10 | 56,49 | 3.860.300 | | 2011-01-05 | 00:00:00 | 56,28 | 56,88 | 56,11 | 56,38 | 3.486.600 | | 2011-01-06 | 00:00:00 | 56,51 | 56,74 | 55,80 | 56,07 | 2.824.500 | | 2011-01-07 | 00:00:00 | 56,29 | 56,54 | 55,52 | 55,85 | 2.435.000 | | 2011-01-10 | 00:00:00 | 55,74 | 55,81 | 54,80 | 55,13 | 3.342.600 | | 2011-01-11 | 00:00:00 | 55,37 | 55,95 | 55,25 | 55,68 | 2.460.500 | | 2011-01-12 | 00:00:00 | 56,04 | 57,40 | 56,01 | 57,15 | 2.765.100 | | 2011-01-13 | 00:00:00 | 57,65 | 58,11 | 56,84 | 57,08 | 2.830.300 | | 2011-01-14 | 00:00:00 | 56,85 | 57,71 | 56,83 | 57,67 | 3.238.700 | | 2011-01-18 | 00:00:00 | 57,58 | 58,48 | 56,59 | 56,94 | 4.266.500 | | 2011-01-19 | 00:00:00 | 57,29 | 57,43 | 56,54 | 56,81 | 3.595.100 | | 2011-01-20 | 00:00:00 | 57,04 | 57,97 | 56,86 | 57,48 | 2.818.100 | | 2011-01-21 | 00:00:00 | 57,75 | 58,37 | 57,17 | 58,11 | 2.904.900 | | 2011-01-24 | 00:00:00 | 57,94 | 58,77 | 57,83 | 58,64 | 2.831.500 | | 2011-01-25 | 00:00:00 | 58,27 | 58,78 | 57,63 | 58,41 | 3.378.700 | | 2011-01-26 | 00:00:00 | 58,72 | 58,79 | 58,31 | 58,36 | 2.590.700 | | 2011-01-27 | 00:00:00 | 58,25 | 58,84 | 57,60 | 58,48 | 4.879.300 | | 2011-01-28 | 00:00:00 | 58,60 | 58,70 | 56,72 | 56,99 | 4.907.200 | | 2011-01-31 | 00:00:00 | 57,86 | 58,08 | 57,12 | 57,58 | 3.204.100 | | 2011-02-01 | 00:00:00 | 57,89 | 58,99 | 57,75 | 58,53 | 4.472.200 | | 2011-02-02 | 00:00:00 | 57,09 | 57,95 | 56,50 | 57,10 | 6.048.600 | | 2011-02-03 | 00:00:00 | 56,92 | 57,12 | 56,52 | 56,86 | 4.031.700 | | 2011-02-04 | 00:00:00 | 56,89 | 57,54 | 56,66 | 57,47 | 2.686.200 | | 2011-02-07 | 00:00:00 | 57,61 | 58,72 | 57,40 | 58,70 | 4.490.000 | | 2011-02-08 | 00:00:00 | 57,70 | 58,28 | 57,58 | 57,90 | 4.232.000 | | 2011-02-09 | 00:00:00 | 57,73 | 57,76 | 56,92 | 57,02 | 3.393.100 | | 2011-02-10 | 00:00:00 | 56,61 | 56,92 | 56,35 | 56,68 | 3.286.600 | | 2011-02-11 | 00:00:00 | 56,22 | 57,30 | 56,00 | 57,22 | 2.865.600 | | 2011-02-14 | 00:00:00 | 57,22 | 57,45 | 56,46 | 57,03 | 2.096.100 | | 2011-02-15 | 00:00:00 | 56,77 | 57,24 | 56,62 | 57,12 | 2.068.800 | | 2011-02-16 | 00:00:00 | 57,28 | 58,00 | 57,13 | 57,85 | 2.553.300 | | 2011-02-17 | 00:00:00 | 57,76 | 59,49 | 57,59 | 59,28 | 3.964.400 | | 2011-02-18 | 00:00:00 | 59,20 | 59,34 | 58,73 | 59,08 | 2.923.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
