(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-04 | 00:00:00 | 64,04 | 64,37 | 63,87 | 64,17 | 2.091.900 | | 2015-11-09 | 00:00:00 | 64,30 | 64,36 | 63,30 | 63,56 | 2.523.500 | | 2015-11-16 | 00:00:00 | 62,68 | 63,68 | 62,27 | 63,67 | 2.211.600 | | 2015-11-17 | 00:00:00 | 63,80 | 64,21 | 63,31 | 63,50 | 2.122.500 | | 2015-11-18 | 00:00:00 | 63,75 | 65,00 | 63,47 | 64,92 | 2.961.500 | | 2015-11-19 | 00:00:00 | 64,99 | 65,42 | 64,76 | 65,37 | 2.416.600 | | 2015-11-20 | 00:00:00 | 65,52 | 66,23 | 65,31 | 65,66 | 2.976.000 | | 2015-11-23 | 00:00:00 | 65,70 | 65,89 | 65,33 | 65,40 | 1.742.700 | | 2015-11-27 | 00:00:00 | 65,30 | 65,60 | 65,12 | 65,30 | 937.000 | | 2015-12-01 | 00:00:00 | 65,48 | 66,09 | 65,39 | 65,99 | 2.192.300 | | 2015-12-02 | 00:00:00 | 65,94 | 66,53 | 65,51 | 65,59 | 2.095.100 | | 2015-12-03 | 00:00:00 | 65,71 | 65,71 | 62,62 | 63,10 | 5.200.900 | | 2015-12-04 | 00:00:00 | 63,14 | 63,64 | 62,80 | 63,52 | 3.476.700 | | 2015-12-09 | 00:00:00 | 61,91 | 62,61 | 60,98 | 61,26 | 1.957.500 | | 2015-12-14 | 00:00:00 | 60,02 | 60,18 | 58,99 | 59,54 | 2.342.500 | | 2015-12-15 | 00:00:00 | 60,18 | 61,28 | 60,18 | 60,92 | 2.576.400 | | 2015-12-16 | 00:00:00 | 61,22 | 61,96 | 60,98 | 61,70 | 2.008.200 | | 2015-12-22 | 00:00:00 | 58,58 | 59,49 | 58,49 | 59,28 | 1.715.700 | | 2015-12-23 | 00:00:00 | 59,80 | 60,42 | 59,66 | 60,32 | 1.174.700 | | 2015-12-30 | 00:00:00 | 60,85 | 61,06 | 60,42 | 60,52 | 932.000 | | 2015-12-31 | 00:00:00 | 60,15 | 60,55 | 59,85 | 59,90 | 1.010.600 | | 2016-01-04 | 00:00:00 | 58,79 | 59,18 | 58,20 | 59,18 | 2.460.400 | | 2016-01-07 | 00:00:00 | 57,12 | 58,00 | 56,93 | 57,21 | 2.350.300 | | 2016-01-08 | 00:00:00 | 57,67 | 57,79 | 56,61 | 56,71 | 2.230.300 | | 2016-01-14 | 00:00:00 | 57,02 | 57,89 | 56,51 | 57,32 | 2.709.400 | | 2016-01-15 | 00:00:00 | 56,02 | 57,03 | 55,88 | 56,61 | 3.439.900 | | 2016-01-21 | 00:00:00 | 55,74 | 56,46 | 55,35 | 55,82 | 2.422.400 | | 2016-01-22 | 00:00:00 | 56,72 | 57,32 | 56,55 | 57,27 | 2.188.500 | | 2016-01-26 | 00:00:00 | 57,03 | 57,81 | 56,94 | 57,52 | 1.588.400 | | 2016-01-27 | 00:00:00 | 57,41 | 58,27 | 56,91 | 57,45 | 2.511.300 | | 2016-01-28 | 00:00:00 | 57,89 | 58,49 | 57,41 | 58,31 | 2.118.400 | | 2016-01-29 | 00:00:00 | 57,98 | 58,09 | 56,55 | 57,96 | 5.167.100 | | 2016-02-02 | 00:00:00 | 56,73 | 58,62 | 55,74 | 57,28 | 4.961.600 | | 2016-02-03 | 00:00:00 | 58,40 | 58,83 | 56,08 | 57,32 | 2.556.700 | | 2016-02-08 | 00:00:00 | 57,39 | 58,20 | 57,04 | 58,00 | 2.620.500 | | 2016-02-17 | 00:00:00 | 58,75 | 59,37 | 58,70 | 59,07 | 2.200.000 | | 2016-02-18 | 00:00:00 | 59,24 | 59,41 | 58,81 | 59,16 | 2.078.600 | | 2016-02-19 | 00:00:00 | 58,98 | 59,35 | 58,54 | 59,32 | 2.710.800 | | 2016-02-23 | 00:00:00 | 59,64 | 59,78 | 59,25 | 59,37 | 1.573.800 | | 2016-02-26 | 00:00:00 | 60,58 | 60,77 | 60,02 | 60,17 | 2.084.000 | | 2016-03-01 | 00:00:00 | 59,92 | 61,16 | 59,92 | 61,07 | 2.373.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
