(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-03-06 | 00:00:00 | 65,11 | 65,62 | 65,09 | 65,22 | 1.355.900 | | 2014-03-07 | 00:00:00 | 65,57 | 66,01 | 65,29 | 65,61 | 1.365.600 | | 2014-03-10 | 00:00:00 | 65,62 | 65,88 | 65,20 | 65,54 | 1.094.000 | | 2014-03-13 | 00:00:00 | 65,08 | 65,20 | 64,03 | 64,18 | 1.527.800 | | 2014-03-14 | 00:00:00 | 64,07 | 64,59 | 63,90 | 64,11 | 1.183.200 | | 2014-03-17 | 00:00:00 | 64,44 | 64,61 | 63,66 | 63,82 | 1.764.300 | | 2014-03-20 | 00:00:00 | 63,23 | 63,65 | 62,94 | 63,21 | 2.886.100 | | 2014-03-21 | 00:00:00 | 63,35 | 63,54 | 62,93 | 62,98 | 5.794.100 | | 2014-03-27 | 00:00:00 | 62,66 | 62,71 | 62,10 | 62,27 | 1.563.200 | | 2014-03-28 | 00:00:00 | 62,46 | 63,15 | 62,35 | 62,66 | 1.235.100 | | 2014-04-03 | 00:00:00 | 63,79 | 64,18 | 63,57 | 64,02 | 1.309.000 | | 2014-04-04 | 00:00:00 | 64,36 | 64,47 | 63,22 | 63,28 | 1.339.100 | | 2014-04-07 | 00:00:00 | 63,23 | 63,28 | 61,72 | 61,72 | 1.803.500 | | 2014-04-08 | 00:00:00 | 61,50 | 62,52 | 61,19 | 62,35 | 1.870.700 | | 2014-04-09 | 00:00:00 | 62,65 | 63,08 | 62,08 | 62,99 | 1.732.600 | | 2014-04-10 | 00:00:00 | 63,04 | 63,38 | 61,76 | 61,76 | 2.468.400 | | 2014-04-11 | 00:00:00 | 61,41 | 62,29 | 60,79 | 60,83 | 3.058.700 | | 2014-04-14 | 00:00:00 | 61,49 | 61,80 | 60,60 | 61,19 | 3.399.100 | | 2014-04-17 | 00:00:00 | 62,52 | 63,23 | 62,52 | 63,05 | 1.558.800 | | 2014-04-24 | 00:00:00 | 62,92 | 62,92 | 61,84 | 62,16 | 2.072.900 | | 2014-04-25 | 00:00:00 | 62,01 | 62,13 | 61,55 | 61,84 | 1.745.700 | | 2014-04-28 | 00:00:00 | 62,23 | 62,36 | 61,14 | 61,85 | 2.111.100 | | 2014-05-01 | 00:00:00 | 62,69 | 63,49 | 62,43 | 63,17 | 1.670.400 | | 2014-05-02 | 00:00:00 | 63,18 | 63,53 | 62,70 | 63,15 | 1.523.300 | | 2014-05-06 | 00:00:00 | 62,28 | 62,40 | 61,83 | 61,85 | 1.702.000 | | 2014-05-07 | 00:00:00 | 62,11 | 62,61 | 61,94 | 62,59 | 1.583.700 | | 2014-05-08 | 00:00:00 | 62,53 | 63,25 | 62,50 | 63,02 | 1.417.100 | | 2014-05-09 | 00:00:00 | 62,97 | 63,17 | 62,47 | 62,98 | 1.003.900 | | 2014-05-13 | 00:00:00 | 63,45 | 63,91 | 63,25 | 63,73 | 1.595.300 | | 2014-05-14 | 00:00:00 | 63,53 | 63,59 | 62,81 | 62,90 | 2.011.500 | | 2014-05-15 | 00:00:00 | 62,52 | 62,61 | 61,25 | 61,89 | 2.109.900 | | 2014-05-16 | 00:00:00 | 61,85 | 61,85 | 60,98 | 61,46 | 2.678.500 | | 2014-05-19 | 00:00:00 | 60,92 | 62,30 | 60,91 | 62,15 | 1.703.500 | | 2014-05-20 | 00:00:00 | 62,09 | 62,13 | 61,07 | 61,59 | 1.592.200 | | 2014-05-21 | 00:00:00 | 61,93 | 62,24 | 61,69 | 62,17 | 1.116.300 | | 2014-05-28 | 00:00:00 | 61,35 | 61,52 | 60,87 | 60,95 | 2.188.800 | | 2014-05-29 | 00:00:00 | 61,05 | 61,59 | 60,94 | 61,44 | 1.964.300 | | 2014-05-30 | 00:00:00 | 61,43 | 61,51 | 61,07 | 61,23 | 1.870.400 | | 2014-06-03 | 00:00:00 | 61,47 | 61,68 | 61,24 | 61,41 | 2.097.900 | | 2014-06-04 | 00:00:00 | 61,44 | 62,32 | 61,44 | 61,93 | 1.682.200 | | 2014-06-05 | 00:00:00 | 61,98 | 62,05 | 61,61 | 61,95 | 1.793.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
