(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 | | 2014-06-05 | 00:00:00 | 61,98 | 62,05 | 61,61 | 61,95 | 1.793.800 | | 2014-06-06 | 00:00:00 | 62,02 | 62,78 | 61,92 | 62,53 | 1.692.800 | | 2014-06-10 | 00:00:00 | 63,03 | 63,52 | 62,87 | 63,29 | 2.562.700 | | 2014-06-11 | 00:00:00 | 62,91 | 63,18 | 62,40 | 62,40 | 1.796.900 | | 2014-06-12 | 00:00:00 | 62,40 | 62,59 | 61,89 | 62,08 | 1.411.700 | | 2014-06-13 | 00:00:00 | 62,09 | 62,48 | 61,82 | 61,96 | 1.232.000 | | 2014-06-16 | 00:00:00 | 61,81 | 62,35 | 61,64 | 62,14 | 1.841.200 | | 2014-06-17 | 00:00:00 | 61,98 | 63,16 | 61,92 | 62,96 | 1.610.100 | | 2014-06-18 | 00:00:00 | 63,10 | 63,12 | 62,65 | 63,03 | 1.428.900 | | 2014-06-19 | 00:00:00 | 63,05 | 63,06 | 62,54 | 62,82 | 1.337.200 | | 2014-06-20 | 00:00:00 | 63,02 | 63,36 | 62,74 | 63,10 | 1.757.200 | | 2014-06-24 | 00:00:00 | 62,81 | 63,07 | 62,45 | 62,47 | 1.122.900 | | 2014-06-25 | 00:00:00 | 62,12 | 62,62 | 62,07 | 62,60 | 1.156.400 | | 2014-06-30 | 00:00:00 | 62,53 | 62,82 | 62,15 | 62,25 | 1.626.900 | | 2014-07-02 | 00:00:00 | 62,81 | 63,14 | 62,34 | 62,53 | 1.411.700 | | 2014-07-03 | 00:00:00 | 62,85 | 63,55 | 62,75 | 63,29 | 1.188.300 | | 2014-07-07 | 00:00:00 | 63,16 | 63,44 | 62,76 | 63,42 | 1.991.200 | | 2014-07-10 | 00:00:00 | 62,13 | 62,65 | 62,13 | 62,42 | 1.347.100 | | 2014-07-11 | 00:00:00 | 62,24 | 62,74 | 62,07 | 62,66 | 1.109.400 | | 2014-07-14 | 00:00:00 | 63,02 | 63,26 | 62,64 | 62,80 | 1.232.000 | | 2014-07-15 | 00:00:00 | 62,72 | 63,18 | 62,53 | 62,84 | 1.420.400 | | 2014-07-16 | 00:00:00 | 63,14 | 63,23 | 62,62 | 63,11 | 1.330.600 | | 2014-07-24 | 00:00:00 | 63,74 | 64,02 | 63,53 | 63,93 | 986.900 | | 2014-07-25 | 00:00:00 | 63,90 | 64,11 | 63,36 | 63,59 | 1.204.100 | | 2014-08-05 | 00:00:00 | 58,94 | 59,29 | 58,51 | 58,67 | 1.825.700 | | 2014-08-06 | 00:00:00 | 58,61 | 59,23 | 58,61 | 59,02 | 1.545.300 | | 2014-08-07 | 00:00:00 | 59,23 | 59,56 | 58,56 | 58,68 | 1.775.100 | | 2014-08-08 | 00:00:00 | 58,80 | 59,22 | 58,52 | 59,19 | 1.429.700 | | 2014-08-12 | 00:00:00 | 59,06 | 59,47 | 59,06 | 59,33 | 1.481.300 | | 2014-08-13 | 00:00:00 | 59,50 | 59,73 | 59,25 | 59,64 | 1.849.600 | | 2014-08-14 | 00:00:00 | 59,65 | 60,18 | 59,60 | 60,11 | 1.262.300 | | 2014-08-15 | 00:00:00 | 60,34 | 60,42 | 59,43 | 60,10 | 2.207.100 | | 2014-08-19 | 00:00:00 | 60,85 | 60,95 | 60,61 | 60,87 | 2.218.200 | | 2014-08-20 | 00:00:00 | 60,70 | 61,11 | 60,59 | 60,93 | 3.435.600 | | 2014-08-25 | 00:00:00 | 60,92 | 61,16 | 60,61 | 60,84 | 1.183.200 | | 2014-08-26 | 00:00:00 | 60,89 | 61,30 | 60,89 | 61,04 | 993.300 | | 2014-08-27 | 00:00:00 | 61,30 | 61,64 | 61,09 | 61,39 | 1.193.400 | | 2014-08-28 | 00:00:00 | 61,11 | 61,50 | 60,82 | 61,24 | 1.071.800 | | 2014-09-02 | 00:00:00 | 61,62 | 61,76 | 61,07 | 61,26 | 2.057.400 | | 2014-09-08 | 00:00:00 | 61,42 | 61,51 | 60,87 | 61,05 | 1.205.400 | | 2014-09-09 | 00:00:00 | 61,06 | 61,08 | 60,39 | 60,52 | 2.392.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
