Aflac Inc (AFL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	571.783	0,64%	80,23	79,405	80,255	80,21
26-02-2024	805.944	-0,88%	80,23	79,60	80,615	79,70
23-02-2024	721.983	0,95%	79,77	79,56	80,54	80,41
22-02-2024	792.758	0,49%	79,15	79,21	80,12	79,65
21-02-2024	771.123	0,61%	79,15	78,60	79,615	79,26
20-02-2024	718.484	-0,13%	78,66	78,38	79,4175	78,78
19-02-2024	965.832	0,00%	79,91	79,35	80,25	79,38
16-02-2024	965.832	0,58%	79,91	79,35	80,25	79,38
15-02-2024	710.630	1,58%	79,24	79,21	80,545	80,17
14-02-2024	745.921	1,10%	78,39	78,21	79,07	78,92
13-02-2024	1.140.870	-0,57%	78,15	77,11	79,305	78,06
12-02-2024	940.844	0,36%	77,77	78,10	78,905	78,51
09-02-2024	700.316	0,15%	77,77	77,5817	78,365	78,23
08-02-2024	744.671	-0,91%	78,70	77,425	78,975	78,11
07-02-2024	1.272.847	2,48%	77,20	77,40	79,015	78,8276
06-02-2024	1.306.184	0,77%	76,26	75,69	77,3916	76,92
05-02-2024	1.245.573	-0,64%	76,24	75,46	76,61	76,33
02-02-2024	1.655.868	0,81%	77,01	76,20	77,62	76,82
01-02-2024	5.065.354	-9,65%	79,44	75,075	79,80	76,20
31-01-2024	881.483	-1,62%	86,03	84,29	86,20	84,34
30-01-2024	693.191	1,35%	84,60	84,21	85,75	85,73
29-01-2024	627.458	-0,84%	85,24	84,07	85,265	84,59
26-01-2024	441.809	0,50%	85,24	84,45	85,38	85,31
25-01-2024	510.642	-0,13%	84,95	84,48	85,39	84,89
24-01-2024	589.858	0,43%	84,95	84,71	85,47	85,00
23-01-2024	461.666	0,17%	84,10	84,08	84,86	84,64
22-01-2024	655.135	0,15%	84,50	84,33	84,9899	84,50
19-01-2024	580.016	0,91%	82,64	83,39	84,45	84,37
18-01-2024	575.963	0,94%	82,64	82,00	83,68	83,61
17-01-2024	430.667	0,36%	82,64	82,21	83,48	82,83
16-01-2024	468.887	-0,25%	82,64	82,10	82,74	82,53
15-01-2024	420.717	0,06%	82,64	82,27	82,97	82,74
12-01-2024	420.717	0,06%	82,64	82,27	82,97	82,74
11-01-2024	495.278	0,06%	82,64	81,84	82,80	82,69
10-01-2024	756.323	2,60%	81,10	80,41	82,68	82,64
09-01-2024	1.084.406	-2,80%	82,54	80,165	82,07	80,55
08-01-2024	520.610	0,18%	82,54	81,57	82,915	82,87
05-01-2024	704.019	0,51%	82,33	82,205	82,825	82,72
04-01-2024	968.724	-1,07%	83,20	82,15	83,5256	82,30
03-01-2024	846.580	-0,11%	83,235	82,66	83,92	83,19
02-01-2024	744.666	0,95%	82,08	82,29	83,2999	83,28
29-12-2023	396.891	0,48%	82,08	82,00	82,64	82,50
28-12-2023	507.649	0,24%	82,08	81,58	82,59	82,11
27-12-2023	417.240	0,23%	81,39	81,30	81,955	81,91
26-12-2023	358.466	0,33%	81,39	80,96	81,965	81,72
22-12-2023	377.047	0,30%	80,81	80,60	81,85	81,45
21-12-2023	628.470	0,61%	81,66	80,61	81,465	81,21
20-12-2023	674.665	-1,68%	81,25	80,66	81,85	80,72
19-12-2023	768.290	1,00%	81,25	80,81	82,24	82,10
18-12-2023	876.449	0,89%	80,68	80,419	81,552	81,29
15-12-2023	1.394.493	-0,87%	84,11	79,972	81,00	80,57
14-12-2023	1.622.688	-3,27%	84,11	80,715	84,07	81,28
13-12-2023	670.692	-0,38%	84,06	83,722	84,64	84,03
12-12-2023	1.120.235	1,49%	81,98	82,93	84,38	84,35
11-12-2023	627.669	0,68%	81,98	82,50	83,39	83,11
08-12-2023	589.721	0,67%	81,98	81,88	82,60	82,55
07-12-2023	682.235	0,33%	82,79	81,82	82,45	82,00
06-12-2023	646.994	-1,07%	82,79	81,51	82,99	81,73
05-12-2023	1.235.320	-0,15%	82,37	82,353	83,205	82,61
04-12-2023	817.926	0,15%	82,37	82,10	83,33	82,73
01-12-2023	776.094	-0,12%	82,37	82,01	83,089	82,61
30-11-2023	1.113.491	1,32%	81,785	81,66	83,025	82,71
29-11-2023	778.549	-0,67%	82,20	81,615	82,51	81,63
28-11-2023	699.700	-0,95%	82,94	82,17	83,025	82,18
27-11-2023	703.662	0,04%	82,93	82,465	83,10	82,97
24-11-2023	319.552	0,00%	82,72	82,61	83,43	82,43
23-11-2023	639.611	0,65%	81,28	81,775	82,72	82,43
22-11-2023	631.603	0,65%	81,28	81,775	82,72	82,43
21-11-2023	820.543	0,90%	81,28	81,00	82,42	81,90
20-11-2023	998.550	-0,73%	81,48	80,80	81,62	81,17
17-11-2023	635.655	0,81%	81,19	81,13	81,96	81,77
16-11-2023	1.071.828	0,86%	80,50	80,55	81,58	81,11
15-11-2023	1.127.048	-1,71%	81,46	80,41	82,09	80,42
14-11-2023	1.270.803	1,00%	81,51	81,065	82,16	81,82
13-11-2023	826.780	-0,06%	81,24	80,66	81,87	81,43
10-11-2023	588.587	0,72%	80,67	81,13	81,695	81,48
09-11-2023	563.054	0,72%	80,80	80,155	81,28	80,90
08-11-2023	720.960	0,03%	80,80	80,155	81,28	81,00
07-11-2023	887.918	-0,52%	82,335	80,505	81,36	80,98
06-11-2023	997.150	-1,01%	82,335	80,68	82,335	81,40
03-11-2023	1.131.236	0,61%	81,865	81,24	82,715	82,23
02-11-2023	1.320.629	3,39%	78,46	78,68	81,74	81,73
01-11-2023	1.557.421	1,20%	78,46	77,74	79,29	79,05
31-10-2023	1.106.330	0,92%	76,99	77,09	78,33	78,11
30-10-2023	788.592	1,19%	77,39	76,89	77,71	77,40
27-10-2023	554.001	-1,58%	77,39	75,928	77,57	76,295
26-10-2023	850.406	-0,95%	77,76	77,46	79,23	77,52
25-10-2023	774.755	0,64%	77,81	77,47	78,93	78,26
24-10-2023	669.597	0,78%	77,75	77,40	78,21	77,76
23-10-2023	716.831	-0,54%	77,75	77,145	77,9407	77,16
20-10-2023	1.255.981	-2,48%	80,545	76,785	79,31	77,58
19-10-2023	736.228	-1,00%	80,545	79,415	80,73	79,55
18-10-2023	789.340	-1,29%	81,34	80,285	81,60	80,35
17-10-2023	712.487	0,38%	81,03	80,86	82,03	81,40
16-10-2023	724.249	1,05%	80,57	79,975	81,7413	81,09
13-10-2023	708.624	0,49%	79,905	79,975	81,01	80,25
12-10-2023	1.101.192	0,08%	79,09	79,32	80,50	79,86
11-10-2023	1.188.382	1,24%	78,25	78,70	79,845	79,80
10-10-2023	1.180.943	0,81%	78,25	77,41	79,025	78,82
09-10-2023	698.016	0,76%	77,40	77,41	78,265	78,19