(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 | | 2015-03-10 | 00:00:00 | 61,82 | 62,17 | 61,05 | 61,05 | 2.938.900 | | 2015-03-11 | 00:00:00 | 61,27 | 61,64 | 61,16 | 61,49 | 1.914.600 | | 2015-03-12 | 00:00:00 | 61,90 | 62,68 | 61,86 | 62,65 | 1.621.900 | | 2015-03-13 | 00:00:00 | 62,44 | 62,62 | 61,62 | 62,13 | 1.687.900 | | 2015-03-19 | 00:00:00 | 63,42 | 63,49 | 62,53 | 63,09 | 1.721.900 | | 2015-03-23 | 00:00:00 | 63,95 | 64,62 | 63,86 | 63,86 | 2.535.300 | | 2015-03-30 | 00:00:00 | 63,71 | 64,36 | 63,63 | 64,20 | 1.740.500 | | 2015-04-02 | 00:00:00 | 63,50 | 63,90 | 63,32 | 63,58 | 1.779.600 | | 2015-04-15 | 00:00:00 | 64,63 | 65,10 | 64,55 | 64,72 | 1.282.200 | | 2015-04-16 | 00:00:00 | 64,68 | 64,81 | 64,35 | 64,48 | 1.440.900 | | 2015-04-20 | 00:00:00 | 64,33 | 64,69 | 64,25 | 64,45 | 930.700 | | 2015-04-21 | 00:00:00 | 64,62 | 64,81 | 63,43 | 63,86 | 1.405.300 | | 2015-04-22 | 00:00:00 | 64,05 | 64,16 | 63,46 | 64,07 | 1.245.400 | | 2015-04-23 | 00:00:00 | 63,84 | 64,42 | 63,73 | 64,17 | 1.261.200 | | 2015-04-24 | 00:00:00 | 64,28 | 64,41 | 63,93 | 64,19 | 1.431.600 | | 2015-04-27 | 00:00:00 | 64,32 | 64,52 | 63,94 | 64,02 | 1.455.700 | | 2015-04-30 | 00:00:00 | 63,64 | 64,09 | 62,99 | 63,04 | 3.248.300 | | 2015-05-01 | 00:00:00 | 63,42 | 63,67 | 62,80 | 63,11 | 2.377.600 | | 2015-05-04 | 00:00:00 | 63,37 | 63,80 | 63,30 | 63,52 | 1.676.300 | | 2015-05-07 | 00:00:00 | 63,64 | 64,22 | 63,37 | 63,75 | 2.364.400 | | 2015-05-08 | 00:00:00 | 63,99 | 64,31 | 63,68 | 64,22 | 1.632.600 | | 2015-05-14 | 00:00:00 | 63,89 | 64,08 | 63,62 | 63,77 | 1.588.500 | | 2015-05-15 | 00:00:00 | 63,71 | 63,92 | 63,20 | 63,67 | 1.925.500 | | 2015-05-19 | 00:00:00 | 64,10 | 64,52 | 63,80 | 64,25 | 2.173.200 | | 2015-05-20 | 00:00:00 | 64,18 | 65,06 | 63,92 | 64,71 | 2.403.300 | | 2015-05-26 | 00:00:00 | 62,49 | 62,57 | 61,63 | 61,74 | 3.900.400 | | 2015-05-27 | 00:00:00 | 62,04 | 62,83 | 61,91 | 62,46 | 2.427.000 | | 2015-05-28 | 00:00:00 | 62,26 | 62,62 | 61,96 | 62,56 | 1.662.700 | | 2015-06-08 | 00:00:00 | 61,72 | 62,04 | 61,58 | 61,62 | 1.882.000 | | 2015-06-15 | 00:00:00 | 62,03 | 62,36 | 61,87 | 62,05 | 1.553.500 | | 2015-06-22 | 00:00:00 | 62,96 | 63,10 | 62,65 | 62,83 | 1.125.200 | | 2015-06-23 | 00:00:00 | 62,99 | 63,01 | 62,64 | 62,85 | 1.589.800 | | 2015-07-02 | 00:00:00 | 62,37 | 62,50 | 61,63 | 61,96 | 1.426.400 | | 2015-07-06 | 00:00:00 | 61,23 | 62,03 | 61,08 | 61,58 | 1.761.700 | | 2015-07-22 | 00:00:00 | 61,81 | 62,13 | 61,62 | 61,88 | 1.601.100 | | 2015-07-23 | 00:00:00 | 61,89 | 62,14 | 61,63 | 61,86 | 1.531.700 | | 2015-07-24 | 00:00:00 | 61,86 | 62,44 | 61,77 | 61,92 | 2.043.900 | | 2015-07-28 | 00:00:00 | 61,81 | 62,47 | 61,40 | 62,33 | 2.260.900 | | 2015-07-29 | 00:00:00 | 62,19 | 64,63 | 62,13 | 64,54 | 4.166.200 | | 2015-07-30 | 00:00:00 | 64,32 | 64,66 | 63,89 | 64,04 | 2.650.100 | | 2015-07-31 | 00:00:00 | 64,12 | 64,30 | 63,92 | 64,05 | 2.388.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
