(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-08-11 | 00:00:00 | 36,18 | 38,54 | 35,12 | 37,93 | 8.383.500 | | 2011-08-12 | 00:00:00 | 38,45 | 38,98 | 37,11 | 37,35 | 4.401.600 | | 2011-08-15 | 00:00:00 | 37,67 | 38,17 | 37,36 | 38,05 | 4.508.400 | | 2011-08-16 | 00:00:00 | 37,53 | 37,99 | 36,97 | 37,31 | 4.700.000 | | 2011-08-17 | 00:00:00 | 37,55 | 37,90 | 37,00 | 37,48 | 4.066.600 | | 2011-08-18 | 00:00:00 | 36,21 | 36,39 | 35,04 | 35,36 | 7.571.200 | | 2011-08-19 | 00:00:00 | 34,88 | 36,19 | 34,53 | 34,61 | 4.974.600 | | 2011-08-22 | 00:00:00 | 35,56 | 35,58 | 34,39 | 34,88 | 5.853.200 | | 2011-08-23 | 00:00:00 | 34,99 | 35,68 | 34,63 | 35,54 | 5.213.100 | | 2011-08-24 | 00:00:00 | 35,34 | 36,50 | 35,15 | 36,44 | 3.547.300 | | 2011-08-25 | 00:00:00 | 36,74 | 37,19 | 34,80 | 35,26 | 3.992.300 | | 2011-08-26 | 00:00:00 | 35,02 | 35,85 | 34,34 | 35,54 | 3.155.500 | | 2011-08-29 | 00:00:00 | 36,20 | 37,29 | 36,17 | 37,29 | 2.977.800 | | 2011-08-30 | 00:00:00 | 36,93 | 37,25 | 36,35 | 36,92 | 2.902.500 | | 2011-08-31 | 00:00:00 | 37,25 | 38,14 | 37,11 | 37,72 | 5.224.000 | | 2011-09-01 | 00:00:00 | 37,81 | 37,99 | 36,64 | 36,69 | 5.059.600 | | 2011-09-02 | 00:00:00 | 35,78 | 35,98 | 34,99 | 34,99 | 3.095.000 | | 2011-09-06 | 00:00:00 | 33,64 | 34,07 | 33,25 | 33,91 | 4.033.700 | | 2011-09-07 | 00:00:00 | 34,83 | 35,99 | 34,55 | 35,87 | 4.104.300 | | 2011-09-08 | 00:00:00 | 35,52 | 35,74 | 34,74 | 35,07 | 5.439.600 | | 2011-09-09 | 00:00:00 | 34,59 | 34,93 | 33,44 | 33,83 | 4.975.100 | | 2011-09-12 | 00:00:00 | 33,34 | 34,20 | 33,00 | 34,18 | 4.583.100 | | 2011-09-13 | 00:00:00 | 34,18 | 34,82 | 33,94 | 34,27 | 3.656.200 | | 2011-09-14 | 00:00:00 | 34,61 | 35,43 | 33,64 | 34,94 | 4.397.100 | | 2011-09-15 | 00:00:00 | 35,50 | 36,24 | 35,13 | 36,23 | 4.318.600 | | 2011-09-16 | 00:00:00 | 36,48 | 37,00 | 35,90 | 36,33 | 4.582.000 | | 2011-09-19 | 00:00:00 | 35,57 | 35,75 | 34,66 | 35,44 | 3.923.700 | | 2011-09-20 | 00:00:00 | 35,64 | 35,89 | 35,00 | 35,06 | 4.656.200 | | 2011-09-21 | 00:00:00 | 35,25 | 35,41 | 33,18 | 33,19 | 5.175.600 | | 2011-09-22 | 00:00:00 | 32,39 | 32,56 | 31,37 | 32,02 | 11.117.000 | | 2011-09-23 | 00:00:00 | 31,72 | 32,45 | 31,30 | 31,46 | 6.218.700 | | 2011-09-26 | 00:00:00 | 31,93 | 32,66 | 31,25 | 32,58 | 5.691.500 | | 2011-09-27 | 00:00:00 | 34,04 | 35,19 | 33,63 | 34,47 | 7.201.200 | | 2011-09-28 | 00:00:00 | 34,61 | 35,12 | 33,63 | 33,84 | 6.382.200 | | 2011-09-29 | 00:00:00 | 34,72 | 35,88 | 34,67 | 35,88 | 6.205.700 | | 2011-09-30 | 00:00:00 | 35,11 | 35,58 | 34,93 | 34,95 | 6.677.000 | | 2011-10-03 | 00:00:00 | 34,50 | 35,30 | 33,56 | 33,57 | 7.085.900 | | 2011-10-04 | 00:00:00 | 32,95 | 36,24 | 32,74 | 36,13 | 8.494.300 | | 2011-10-05 | 00:00:00 | 36,16 | 37,49 | 35,46 | 37,42 | 6.646.400 | | 2011-10-06 | 00:00:00 | 37,22 | 38,40 | 36,92 | 38,23 | 5.045.500 | | 2011-10-07 | 00:00:00 | 38,43 | 38,48 | 36,57 | 36,63 | 6.348.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
