(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-07-31 | 00:00:00 | 64,12 | 64,30 | 63,92 | 64,05 | 2.388.000 | | 2015-08-03 | 00:00:00 | 63,94 | 64,03 | 63,39 | 64,03 | 1.654.900 | | 2015-08-06 | 00:00:00 | 64,10 | 64,26 | 63,58 | 63,68 | 2.126.400 | | 2015-08-07 | 00:00:00 | 63,64 | 64,07 | 63,45 | 64,04 | 1.914.000 | | 2015-08-17 | 00:00:00 | 63,97 | 64,58 | 63,50 | 64,53 | 1.867.900 | | 2015-08-18 | 00:00:00 | 64,35 | 64,64 | 64,30 | 64,58 | 1.245.800 | | 2015-08-19 | 00:00:00 | 63,70 | 63,96 | 62,75 | 63,05 | 4.329.400 | | 2015-08-24 | 00:00:00 | 55,67 | 57,95 | 51,41 | 56,29 | 5.077.500 | | 2015-08-25 | 00:00:00 | 57,98 | 57,98 | 55,17 | 55,23 | 3.093.400 | | 2015-08-26 | 00:00:00 | 56,57 | 57,04 | 55,63 | 56,92 | 3.112.700 | | 2015-08-27 | 00:00:00 | 57,81 | 58,77 | 57,35 | 58,63 | 2.590.200 | | 2015-08-28 | 00:00:00 | 58,30 | 58,72 | 58,02 | 58,67 | 2.039.900 | | 2015-09-01 | 00:00:00 | 57,21 | 57,61 | 56,43 | 56,65 | 2.924.000 | | 2015-09-02 | 00:00:00 | 57,38 | 57,51 | 56,60 | 57,45 | 2.031.900 | | 2015-09-08 | 00:00:00 | 57,34 | 57,59 | 57,12 | 57,57 | 3.168.500 | | 2015-09-09 | 00:00:00 | 58,49 | 58,68 | 56,90 | 56,99 | 2.156.800 | | 2015-09-10 | 00:00:00 | 57,66 | 57,96 | 57,06 | 57,70 | 2.462.500 | | 2015-09-14 | 00:00:00 | 58,11 | 58,22 | 57,64 | 57,80 | 1.445.200 | | 2015-09-15 | 00:00:00 | 58,14 | 58,76 | 57,90 | 58,57 | 1.411.600 | | 2015-09-16 | 00:00:00 | 58,56 | 58,97 | 58,36 | 58,84 | 1.404.900 | | 2015-09-22 | 00:00:00 | 56,88 | 57,27 | 56,61 | 57,04 | 1.987.200 | | 2015-09-23 | 00:00:00 | 57,10 | 57,50 | 56,81 | 57,42 | 1.956.800 | | 2015-09-29 | 00:00:00 | 57,11 | 57,81 | 56,88 | 57,72 | 1.583.300 | | 2015-09-30 | 00:00:00 | 58,30 | 58,70 | 57,81 | 58,13 | 1.964.800 | | 2015-10-01 | 00:00:00 | 58,14 | 58,47 | 57,52 | 57,96 | 1.961.900 | | 2015-10-02 | 00:00:00 | 56,90 | 58,48 | 56,78 | 58,47 | 2.308.600 | | 2015-10-05 | 00:00:00 | 58,80 | 59,61 | 58,59 | 59,32 | 1.691.900 | | 2015-10-06 | 00:00:00 | 59,22 | 59,64 | 59,06 | 59,43 | 1.830.700 | | 2015-10-07 | 00:00:00 | 59,84 | 60,39 | 58,82 | 60,29 | 1.808.700 | | 2015-10-08 | 00:00:00 | 60,17 | 61,01 | 59,94 | 60,81 | 1.768.200 | | 2015-10-09 | 00:00:00 | 60,86 | 61,31 | 60,43 | 60,76 | 1.583.800 | | 2015-10-13 | 00:00:00 | 60,53 | 61,17 | 60,44 | 60,51 | 1.275.000 | | 2015-10-14 | 00:00:00 | 60,40 | 60,40 | 59,61 | 59,74 | 1.663.700 | | 2015-10-20 | 00:00:00 | 61,07 | 61,42 | 60,32 | 61,28 | 3.664.200 | | 2015-10-21 | 00:00:00 | 61,53 | 61,74 | 61,26 | 61,34 | 2.252.000 | | 2015-10-22 | 00:00:00 | 61,70 | 62,55 | 61,66 | 62,22 | 2.591.300 | | 2015-10-23 | 00:00:00 | 62,51 | 63,47 | 62,40 | 63,45 | 3.226.000 | | 2015-10-27 | 00:00:00 | 63,14 | 63,72 | 62,87 | 63,15 | 3.466.500 | | 2015-10-28 | 00:00:00 | 63,02 | 65,19 | 62,28 | 63,98 | 4.752.900 | | 2015-11-03 | 00:00:00 | 64,18 | 64,44 | 63,88 | 64,04 | 2.797.400 | | 2015-11-04 | 00:00:00 | 64,04 | 64,37 | 63,87 | 64,17 | 2.091.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
