(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-30 | 00:00:00 | 46,08 | 46,27 | 45,53 | 45,99 | 2.103.900 | | 2012-04-02 | 00:00:00 | 45,90 | 46,58 | 45,75 | 46,41 | 2.959.600 | | 2012-04-03 | 00:00:00 | 46,20 | 46,47 | 45,26 | 45,84 | 3.064.100 | | 2012-04-04 | 00:00:00 | 45,27 | 45,29 | 44,61 | 45,04 | 2.924.300 | | 2012-04-05 | 00:00:00 | 44,77 | 44,97 | 44,42 | 44,80 | 2.178.600 | | 2012-04-09 | 00:00:00 | 43,96 | 43,97 | 43,43 | 43,62 | 2.494.900 | | 2012-04-10 | 00:00:00 | 43,37 | 43,75 | 42,04 | 42,22 | 5.301.900 | | 2012-04-11 | 00:00:00 | 42,88 | 43,17 | 42,50 | 43,04 | 3.872.900 | | 2012-04-12 | 00:00:00 | 43,10 | 44,24 | 43,09 | 44,21 | 4.070.800 | | 2012-04-13 | 00:00:00 | 44,15 | 44,21 | 42,87 | 42,88 | 3.620.100 | | 2012-04-16 | 00:00:00 | 42,86 | 43,31 | 42,46 | 42,80 | 2.576.200 | | 2012-04-17 | 00:00:00 | 43,29 | 43,85 | 42,76 | 43,70 | 3.052.800 | | 2012-04-18 | 00:00:00 | 43,46 | 43,46 | 42,65 | 42,80 | 2.987.900 | | 2012-04-19 | 00:00:00 | 42,88 | 42,99 | 41,93 | 42,29 | 4.223.600 | | 2012-04-20 | 00:00:00 | 42,43 | 42,77 | 41,59 | 41,62 | 4.949.700 | | 2012-04-23 | 00:00:00 | 41,01 | 41,49 | 40,52 | 41,36 | 7.721.200 | | 2012-04-24 | 00:00:00 | 41,62 | 42,55 | 41,45 | 42,00 | 4.974.600 | | 2012-04-25 | 00:00:00 | 44,26 | 45,69 | 44,02 | 45,26 | 9.258.500 | | 2012-04-26 | 00:00:00 | 45,15 | 45,25 | 44,31 | 45,02 | 4.657.600 | | 2012-04-27 | 00:00:00 | 45,22 | 45,41 | 44,56 | 45,17 | 2.732.500 | | 2012-04-30 | 00:00:00 | 44,95 | 45,10 | 44,52 | 45,04 | 2.901.900 | | 2012-05-01 | 00:00:00 | 44,97 | 46,16 | 44,86 | 45,51 | 4.788.300 | | 2012-05-02 | 00:00:00 | 45,40 | 45,40 | 44,42 | 45,01 | 2.992.900 | | 2012-05-03 | 00:00:00 | 44,99 | 45,30 | 44,30 | 44,35 | 3.688.600 | | 2012-05-04 | 00:00:00 | 44,06 | 44,18 | 43,12 | 43,48 | 3.482.100 | | 2012-05-07 | 00:00:00 | 43,30 | 43,80 | 43,00 | 43,74 | 3.140.600 | | 2012-05-08 | 00:00:00 | 43,26 | 43,69 | 42,80 | 43,59 | 3.215.600 | | 2012-05-09 | 00:00:00 | 42,89 | 43,25 | 42,41 | 42,77 | 3.097.100 | | 2012-05-10 | 00:00:00 | 43,35 | 43,74 | 42,96 | 43,09 | 3.067.700 | | 2012-05-11 | 00:00:00 | 42,58 | 43,94 | 42,41 | 43,36 | 3.041.600 | | 2012-05-14 | 00:00:00 | 42,42 | 43,01 | 42,30 | 42,73 | 3.471.000 | | 2012-05-15 | 00:00:00 | 42,48 | 43,18 | 42,34 | 42,57 | 4.124.100 | | 2012-05-16 | 00:00:00 | 43,07 | 43,55 | 41,60 | 41,61 | 4.232.200 | | 2012-05-17 | 00:00:00 | 41,17 | 41,38 | 39,66 | 39,82 | 7.340.700 | | 2012-05-18 | 00:00:00 | 40,09 | 40,39 | 38,90 | 39,07 | 5.142.700 | | 2012-05-21 | 00:00:00 | 39,63 | 40,16 | 39,07 | 39,73 | 3.624.900 | | 2012-05-22 | 00:00:00 | 39,91 | 40,77 | 39,73 | 40,11 | 3.830.100 | | 2012-05-23 | 00:00:00 | 39,75 | 39,97 | 38,84 | 39,84 | 4.000.000 | | 2012-05-24 | 00:00:00 | 40,12 | 40,13 | 39,18 | 39,68 | 3.080.600 | | 2012-05-25 | 00:00:00 | 39,66 | 39,88 | 39,04 | 39,22 | 2.391.600 | | 2012-05-29 | 00:00:00 | 39,65 | 40,28 | 39,55 | 40,25 | 3.289.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
