(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 27,50 | 27,61 | 27,02 | 27,33 | 1.028.200 | | 2001-04-11 | 00:00:00 | 27,50 | 27,58 | 27,00 | 27,20 | 1.423.700 | | 2001-04-12 | 00:00:00 | 27,10 | 28,03 | 27,02 | 27,65 | 1.386.600 | | 2001-04-16 | 00:00:00 | 27,75 | 28,20 | 27,31 | 28,20 | 898.000 | | 2001-04-17 | 00:00:00 | 27,95 | 28,60 | 27,05 | 28,50 | 1.451.400 | | 2001-04-18 | 00:00:00 | 28,54 | 28,60 | 28,07 | 28,45 | 2.177.300 | | 2001-04-19 | 00:00:00 | 28,60 | 28,90 | 28,45 | 28,56 | 1.147.600 | | 2001-04-20 | 00:00:00 | 28,57 | 28,85 | 28,25 | 28,55 | 825.800 | | 2001-04-23 | 00:00:00 | 28,55 | 28,87 | 28,00 | 28,14 | 871.300 | | 2001-04-24 | 00:00:00 | 28,14 | 28,19 | 26,80 | 27,25 | 2.003.800 | | 2001-04-25 | 00:00:00 | 28,40 | 30,10 | 28,28 | 30,10 | 7.036.900 | | 2001-04-26 | 00:00:00 | 29,85 | 32,10 | 29,60 | 31,25 | 3.031.100 | | 2001-04-27 | 00:00:00 | 31,15 | 31,96 | 30,75 | 31,90 | 1.255.600 | | 2001-04-30 | 00:00:00 | 31,90 | 32,15 | 31,25 | 31,75 | 1.039.200 | | 2001-05-01 | 00:00:00 | 31,41 | 31,80 | 31,01 | 31,71 | 827.000 | | 2001-05-02 | 00:00:00 | 31,51 | 31,72 | 30,56 | 31,17 | 1.162.800 | | 2001-05-03 | 00:00:00 | 30,90 | 30,90 | 30,38 | 30,58 | 1.619.100 | | 2001-05-04 | 00:00:00 | 30,65 | 31,25 | 30,35 | 30,90 | 1.198.400 | | 2001-05-07 | 00:00:00 | 30,25 | 30,94 | 30,06 | 30,75 | 1.096.300 | | 2001-05-08 | 00:00:00 | 30,25 | 31,87 | 30,25 | 31,07 | 1.648.600 | | 2001-05-09 | 00:00:00 | 31,07 | 31,20 | 30,65 | 30,70 | 1.214.300 | | 2001-05-10 | 00:00:00 | 31,10 | 31,16 | 30,30 | 30,90 | 1.213.900 | | 2001-05-11 | 00:00:00 | 30,70 | 31,09 | 30,70 | 30,93 | 877.700 | | 2001-05-14 | 00:00:00 | 30,25 | 30,66 | 30,00 | 30,43 | 2.552.200 | | 2001-05-15 | 00:00:00 | 30,75 | 32,00 | 30,55 | 31,24 | 2.133.000 | | 2001-05-16 | 00:00:00 | 31,50 | 32,30 | 31,13 | 32,23 | 2.169.300 | | 2001-05-17 | 00:00:00 | 32,25 | 32,90 | 32,11 | 32,44 | 1.474.000 | | 2001-05-18 | 00:00:00 | 32,50 | 32,64 | 31,86 | 32,35 | 1.075.700 | | 2001-05-21 | 00:00:00 | 32,48 | 32,84 | 32,22 | 32,52 | 1.002.900 | | 2001-05-22 | 00:00:00 | 32,93 | 33,20 | 32,50 | 32,63 | 972.200 | | 2001-05-23 | 00:00:00 | 32,40 | 32,64 | 32,03 | 32,35 | 948.800 | | 2001-05-24 | 00:00:00 | 32,15 | 32,45 | 32,01 | 32,11 | 1.177.200 | | 2001-05-25 | 00:00:00 | 32,11 | 32,25 | 31,72 | 31,72 | 655.400 | | 2001-05-29 | 00:00:00 | 31,72 | 32,47 | 31,72 | 32,20 | 976.700 | | 2001-05-30 | 00:00:00 | 31,90 | 32,21 | 31,50 | 31,50 | 1.293.500 | | 2001-05-31 | 00:00:00 | 31,95 | 32,54 | 31,69 | 32,43 | 1.159.800 | | 2001-06-01 | 00:00:00 | 32,15 | 32,33 | 31,75 | 32,10 | 640.100 | | 2001-06-04 | 00:00:00 | 32,25 | 33,11 | 32,00 | 33,04 | 1.272.800 | | 2001-06-05 | 00:00:00 | 33,10 | 33,99 | 33,08 | 33,78 | 2.296.000 | | 2001-06-06 | 00:00:00 | 33,75 | 33,85 | 32,85 | 33,00 | 1.059.200 | | 2001-06-07 | 00:00:00 | 33,25 | 33,43 | 32,87 | 33,11 | 740.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
