(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 2023-05-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-09-09 | 00:00:00 | 61,06 | 61,08 | 60,39 | 60,52 | 2.392.400 | | 2014-09-10 | 00:00:00 | 60,56 | 60,85 | 59,57 | 59,84 | 2.695.400 | | 2014-09-16 | 00:00:00 | 59,46 | 59,66 | 58,78 | 58,94 | 4.578.700 | | 2014-09-17 | 00:00:00 | 59,03 | 59,03 | 58,28 | 58,33 | 3.897.600 | | 2014-09-18 | 00:00:00 | 58,52 | 58,86 | 58,52 | 58,69 | 2.751.600 | | 2014-09-29 | 00:00:00 | 57,91 | 58,60 | 57,70 | 58,47 | 1.498.500 | | 2014-09-30 | 00:00:00 | 58,40 | 58,56 | 58,07 | 58,25 | 3.044.600 | | 2014-10-01 | 00:00:00 | 58,01 | 58,05 | 57,40 | 57,56 | 4.170.100 | | 2014-10-09 | 00:00:00 | 57,69 | 57,77 | 56,85 | 56,93 | 2.656.300 | | 2014-10-10 | 00:00:00 | 56,91 | 57,42 | 56,50 | 56,52 | 1.781.700 | | 2014-10-13 | 00:00:00 | 56,46 | 56,77 | 55,94 | 56,00 | 2.190.100 | | 2014-10-14 | 00:00:00 | 56,05 | 57,15 | 56,01 | 56,84 | 2.568.800 | | 2014-10-15 | 00:00:00 | 56,01 | 56,54 | 55,03 | 55,80 | 4.302.200 | | 2014-10-16 | 00:00:00 | 55,02 | 56,17 | 54,99 | 55,86 | 4.166.600 | | 2014-10-17 | 00:00:00 | 56,54 | 57,04 | 56,14 | 57,01 | 5.233.900 | | 2014-10-21 | 00:00:00 | 57,71 | 58,25 | 57,49 | 58,17 | 1.821.500 | | 2014-10-22 | 00:00:00 | 58,14 | 58,41 | 57,67 | 57,68 | 1.629.000 | | 2014-10-23 | 00:00:00 | 58,30 | 58,38 | 57,94 | 58,08 | 2.033.600 | | 2014-10-24 | 00:00:00 | 58,02 | 58,63 | 57,87 | 58,54 | 1.066.400 | | 2014-10-28 | 00:00:00 | 58,92 | 59,56 | 58,76 | 59,54 | 1.698.600 | | 2014-10-29 | 00:00:00 | 60,24 | 61,02 | 59,38 | 59,90 | 3.925.600 | | 2014-10-30 | 00:00:00 | 59,60 | 60,26 | 59,38 | 60,04 | 2.493.200 | | 2014-10-31 | 00:00:00 | 60,50 | 60,72 | 59,33 | 59,73 | 4.418.100 | | 2014-11-06 | 00:00:00 | 59,79 | 59,79 | 59,19 | 59,53 | 2.025.900 | | 2014-11-07 | 00:00:00 | 58,84 | 59,05 | 58,58 | 58,89 | 3.112.900 | | 2014-11-10 | 00:00:00 | 58,80 | 59,13 | 58,68 | 59,06 | 1.881.800 | | 2014-11-11 | 00:00:00 | 59,18 | 59,42 | 58,90 | 59,04 | 1.989.900 | | 2014-11-12 | 00:00:00 | 58,70 | 59,24 | 58,54 | 59,21 | 1.700.500 | | 2014-11-13 | 00:00:00 | 59,22 | 59,41 | 58,92 | 59,14 | 1.610.200 | | 2014-11-14 | 00:00:00 | 59,08 | 59,40 | 58,97 | 59,31 | 2.109.600 | | 2014-11-18 | 00:00:00 | 59,14 | 59,28 | 58,95 | 59,10 | 1.852.000 | | 2014-11-19 | 00:00:00 | 59,10 | 59,16 | 58,86 | 59,06 | 1.489.200 | | 2014-11-20 | 00:00:00 | 58,67 | 59,13 | 58,55 | 59,00 | 1.710.400 | | 2014-11-21 | 00:00:00 | 59,68 | 59,97 | 59,57 | 59,76 | 2.339.400 | | 2014-11-24 | 00:00:00 | 60,00 | 60,25 | 59,79 | 60,21 | 1.864.100 | | 2014-11-25 | 00:00:00 | 60,20 | 60,30 | 60,00 | 60,00 | 2.591.200 | | 2014-11-26 | 00:00:00 | 60,00 | 60,12 | 59,52 | 59,68 | 1.430.800 | | 2014-12-01 | 00:00:00 | 59,58 | 59,61 | 59,10 | 59,27 | 1.767.800 | | 2014-12-02 | 00:00:00 | 59,31 | 59,68 | 59,26 | 59,62 | 1.608.100 | | 2014-12-03 | 00:00:00 | 59,58 | 60,03 | 59,37 | 59,70 | 1.431.000 | | 2014-12-04 | 00:00:00 | 59,72 | 59,72 | 59,00 | 59,43 | 1.495.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
