Aflac Inc (AFL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	92.341	1,05%	93,51	92,83	94,67	94,5285
16/07/2024	613.167	0,19%	93,51	93,48	94,41	93,55
15/07/2024	591.422	0,79%	92,86	92,86	93,86	93,37
12/07/2024	549.174	0,24%	92,95	92,00	93,07	92,64
11/07/2024	783.484	2,45%	90,77	90,38	92,54	92,42
10/07/2024	610.895	1,44%	88,93	88,93	90,25	90,21
09/07/2024	798.051	0,46%	88,35	88,08	89,64	88,93
08/07/2024	762.530	-0,60%	89,22	88,46	89,83	88,52
05/07/2024	665.837	-0,05%	89,00	88,58	89,05	89,05
04/07/2024	519.590	0,00%	89,13	89,04	89,71	89,09
03/07/2024	519.590	-0,38%	89,13	89,04	89,71	89,09
02/07/2024	647.131	0,42%	88,47	88,47	89,51	89,43
01/07/2024	785.380	-0,28%	89,82	88,90	90,25	89,06
28/06/2024	1.819.261	0,17%	89,35	88,97	90,195	89,31
27/06/2024	891.265	-0,07%	89,17	88,74	89,36	89,16
26/06/2024	701.066	-0,88%	89,37	88,24	89,70	89,22
25/06/2024	772.826	-0,46%	90,43	89,79	90,84	90,01
24/06/2024	647.774	0,85%	89,50	89,50	91,15	90,43
21/06/2024	3.053.327	-0,10%	89,77	89,53	90,22	89,67
20/06/2024	647.974	0,87%	88,99	88,70	90,04	89,76
19/06/2024	1.062.767	0,00%	87,87	87,87	89,00	88,99
18/06/2024	1.062.767	2,24%	87,87	87,87	89,00	88,99
17/06/2024	519.172	1,06%	86,90	86,75	87,98	87,96
14/06/2024	522.924	-0,31%	86,745	86,46	87,31	87,04
13/06/2024	718.592	-1,00%	88,56	87,03	87,98	87,31
12/06/2024	673.850	0,71%	88,56	87,45	88,285	88,19
11/06/2024	830.334	-0,94%	88,56	87,08	88,29	87,57
10/06/2024	1.102.188	-0,44%	88,56	87,94	88,67	88,40
07/06/2024	740.619	0,50%	88,48	88,075	89,29	88,79
06/06/2024	632.501	-0,03%	88,42	87,9105	89,005	88,35
05/06/2024	512.364	0,39%	87,91	87,70	88,67	88,38
04/06/2024	541.964	-0,98%	88,58	87,83	89,24	88,04
03/06/2024	952.490	-1,07%	89,45	88,57	89,83	88,91
31/05/2024	1.114.428	2,15%	88,12	88,07	89,91	89,87
30/05/2024	538.907	0,92%	87,23	87,1333	88,40	87,98
29/05/2024	624.082	-0,09%	86,805	86,56	87,50	87,18
28/05/2024	964.300	-0,49%	86,99	86,92	87,50	87,26
27/05/2024	474.740	0,00%	86,99	86,99	87,71	87,69
24/05/2024	474.740	0,03%	86,99	86,99	87,71	87,69
23/05/2024	789.126	-1,00%	87,40	86,665	87,86	86,78
22/05/2024	700.643	0,08%	87,49	87,21	87,84	87,66
21/05/2024	517.387	0,46%	87,18	87,06	87,71	87,59
20/05/2024	653.827	-0,77%	88,51	87,56	88,51	87,69
17/05/2024	964.736	1,41%	87,37	86,70	88,4075	88,37
16/05/2024	701.599	-0,39%	86,225	87,10	88,06	87,14
15/05/2024	800.655	1,38%	86,225	85,77	87,59	87,49
14/05/2024	614.011	0,50%	85,95	85,54	86,555	86,30
13/05/2024	760.682	-0,24%	85,70	85,50	86,49	85,87
10/05/2024	473.289	0,82%	85,70	85,43	86,15	86,08
09/05/2024	522.495	0,65%	84,66	84,30	85,555	85,38
08/05/2024	735.394	0,18%	84,785	84,375	85,25	84,83
07/05/2024	819.537	-0,06%	85,06	84,64	85,49	84,68
06/05/2024	836.349	1,83%	84,06	83,27	85,10	84,73
03/05/2024	1.300.083	-0,99%	84,06	81,955	84,27	83,21
02/05/2024	2.310.059	-0,63%	83,74	80,59	84,56	84,04
01/05/2024	937.998	1,10%	83,66	82,12	85,32	84,57
30/04/2024	738.857	-1,05%	84,21	83,63	84,50	83,65
29/04/2024	882.424	1,11%	83,80	83,16	84,79	84,54
26/04/2024	743.560	-0,14%	84,05	83,20	83,86	83,61
25/04/2024	682.864	-0,65%	84,05	83,2222	84,34	83,73
24/04/2024	642.131	0,63%	83,60	83,26	84,44	84,28
23/04/2024	704.332	0,28%	83,58	83,51	84,16	83,75
22/04/2024	807.329	0,35%	83,58	83,01	84,065	83,52
19/04/2024	1.745.164	2,78%	80,72	80,99	83,545	83,23
18/04/2024	934.958	0,90%	80,72	79,93	81,325	80,98
17/04/2024	620.385	-0,21%	80,72	79,93	80,94	80,26
16/04/2024	846.947	0,20%	82,70	79,70	80,81	80,43
15/04/2024	893.216	-0,01%	82,70	80,01	81,52	80,27
12/04/2024	1.218.250	0,80%	82,70	79,45	80,76	80,28
11/04/2024	1.503.293	-3,96%	82,70	79,465	82,75	79,64
10/04/2024	688.748	-0,30%	82,765	82,50	83,49	82,92
09/04/2024	898.237	-2,31%	84,70	82,615	85,40	83,17
08/04/2024	564.919	-0,33%	84,70	84,93	85,68	85,14
05/04/2024	712.161	1,26%	84,70	84,62	85,79	85,42
04/04/2024	551.352	-0,96%	85,49	84,07	86,05	84,36
03/04/2024	527.966	0,29%	85,13	84,65	85,6308	85,18
02/04/2024	600.858	-0,31%	85,13	84,72	85,795	84,93
01/04/2024	608.151	-0,78%	85,82	85,03	85,905	85,19
28/03/2024	921.944	0,28%	85,82	85,83	86,26	85,86
27/03/2024	663.425	0,79%	85,28	85,125	85,84	85,62
26/03/2024	621.080	0,17%	84,80	84,33	85,3412	84,95
25/03/2024	507.008	0,77%	84,22	83,61	85,08	84,81
22/03/2024	630.542	-1,01%	85,025	84,18	85,11	84,16
21/03/2024	733.397	0,05%	84,33	84,53	85,23	85,02
20/03/2024	1.048.234	0,76%	84,33	83,97	85,12	84,98
19/03/2024	1.047.906	-0,18%	84,33	83,965	85,04	84,34
18/03/2024	963.103	0,14%	84,33	83,85	85,17	84,49
15/03/2024	1.265.382	0,96%	83,05	82,58	84,50	84,37
14/03/2024	984.639	-0,27%	83,26	82,96	84,26	83,57
13/03/2024	628.369	1,04%	83,26	83,13	84,225	83,80
12/03/2024	624.590	-0,28%	83,17	82,46	83,45	82,94
11/03/2024	702.039	1,29%	82,45	81,91	83,175	83,17
08/03/2024	813.739	-0,22%	82,45	82,00	82,70	82,11
07/03/2024	513.893	0,16%	81,00	82,07	82,91	82,29
06/03/2024	649.718	1,65%	79,715	80,66	82,21	82,16
05/03/2024	694.619	1,37%	79,715	79,46	80,925	80,83
04/03/2024	991.459	-0,86%	80,60	78,62	79,80	79,74
01/03/2024	832.266	-0,38%	80,60	80,155	80,79	80,43
29/02/2024	856.213	0,22%	80,90	80,34	81,255	80,74
28/02/2024	634.595	0,44%	80,23	80,06	80,97	80,56