(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-12-04 | 00:00:00 | 59,72 | 59,72 | 59,00 | 59,43 | 1.495.800 | | 2014-12-05 | 00:00:00 | 59,53 | 59,75 | 59,26 | 59,51 | 1.923.300 | | 2014-12-08 | 00:00:00 | 59,50 | 60,19 | 59,27 | 59,98 | 2.202.300 | | 2014-12-09 | 00:00:00 | 59,29 | 59,98 | 59,10 | 59,79 | 2.291.600 | | 2014-12-10 | 00:00:00 | 59,51 | 60,22 | 59,40 | 59,44 | 3.103.400 | | 2014-12-16 | 00:00:00 | 57,21 | 58,82 | 57,05 | 57,81 | 3.324.500 | | 2014-12-17 | 00:00:00 | 58,04 | 59,16 | 57,97 | 59,07 | 2.978.400 | | 2014-12-18 | 00:00:00 | 59,75 | 60,32 | 59,50 | 60,32 | 2.389.100 | | 2014-12-19 | 00:00:00 | 60,28 | 61,34 | 60,27 | 61,18 | 3.404.200 | | 2014-12-23 | 00:00:00 | 61,72 | 62,16 | 61,54 | 61,94 | 1.630.400 | | 2014-12-24 | 00:00:00 | 62,00 | 62,30 | 61,67 | 61,94 | 809.800 | | 2014-12-26 | 00:00:00 | 62,00 | 62,21 | 61,89 | 61,94 | 931.000 | | 2014-12-30 | 00:00:00 | 61,75 | 62,30 | 61,62 | 61,98 | 968.500 | | 2014-12-31 | 00:00:00 | 62,06 | 62,17 | 61,05 | 61,09 | 1.555.300 | | 2015-01-05 | 00:00:00 | 60,44 | 60,55 | 59,24 | 59,48 | 2.378.500 | | 2015-01-09 | 00:00:00 | 60,06 | 60,17 | 58,55 | 58,63 | 2.996.800 | | 2015-01-12 | 00:00:00 | 58,61 | 58,75 | 57,94 | 58,29 | 1.779.200 | | 2015-01-13 | 00:00:00 | 58,69 | 59,06 | 57,60 | 58,00 | 1.663.800 | | 2015-01-14 | 00:00:00 | 57,20 | 57,97 | 56,97 | 57,55 | 2.151.800 | | 2015-01-15 | 00:00:00 | 57,55 | 58,27 | 57,30 | 57,36 | 2.278.400 | | 2015-01-16 | 00:00:00 | 57,29 | 58,20 | 57,17 | 58,18 | 1.845.000 | | 2015-01-21 | 00:00:00 | 57,79 | 58,22 | 57,46 | 58,10 | 2.869.100 | | 2015-01-22 | 00:00:00 | 58,36 | 59,24 | 58,02 | 59,15 | 1.842.600 | | 2015-01-23 | 00:00:00 | 59,20 | 59,22 | 58,70 | 58,73 | 1.461.900 | | 2015-01-26 | 00:00:00 | 58,60 | 59,19 | 58,35 | 59,02 | 1.401.100 | | 2015-02-02 | 00:00:00 | 56,90 | 58,27 | 56,41 | 58,17 | 2.149.300 | | 2015-02-10 | 00:00:00 | 61,17 | 61,58 | 60,89 | 61,45 | 1.677.400 | | 2015-02-11 | 00:00:00 | 61,46 | 62,00 | 61,30 | 61,83 | 2.261.300 | | 2015-02-12 | 00:00:00 | 61,48 | 62,06 | 61,37 | 61,80 | 2.545.400 | | 2015-02-13 | 00:00:00 | 61,76 | 62,23 | 61,51 | 62,13 | 2.628.300 | | 2015-02-17 | 00:00:00 | 61,92 | 62,66 | 61,69 | 62,35 | 1.880.100 | | 2015-02-18 | 00:00:00 | 62,08 | 62,27 | 61,65 | 61,75 | 1.290.400 | | 2015-02-19 | 00:00:00 | 61,63 | 62,00 | 61,44 | 61,78 | 1.057.200 | | 2015-02-20 | 00:00:00 | 61,34 | 62,14 | 61,02 | 62,13 | 1.582.900 | | 2015-02-23 | 00:00:00 | 61,88 | 61,88 | 61,23 | 61,43 | 1.830.600 | | 2015-02-25 | 00:00:00 | 62,06 | 62,19 | 61,73 | 61,95 | 1.938.400 | | 2015-02-26 | 00:00:00 | 61,94 | 62,23 | 61,78 | 62,18 | 1.911.200 | | 2015-02-27 | 00:00:00 | 62,16 | 62,74 | 61,95 | 62,25 | 2.343.900 | | 2015-03-05 | 00:00:00 | 62,55 | 62,93 | 62,25 | 62,80 | 2.043.400 | | 2015-03-06 | 00:00:00 | 62,80 | 63,35 | 62,07 | 62,16 | 3.214.700 | | 2015-03-10 | 00:00:00 | 61,82 | 62,17 | 61,05 | 61,05 | 2.938.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
