Aflac Inc (AFL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.043.106	1,52%	75,96	76,11	77,715	77,60
05/10/2023	713.237	0,49%	75,96	74,89	76,94	76,44
04/10/2023	782.560	0,85%	75,58	74,89	76,14	76,07
03/10/2023	880.256	-1,36%	76,00	75,15	76,425	75,43
02/10/2023	894.469	-0,37%	76,62	75,73	76,84	76,47
29/09/2023	1.068.597	-1,18%	77,68	76,34	77,58	76,75
28/09/2023	892.992	0,83%	77,25	76,51	77,77	77,67
27/09/2023	784.915	0,77%	76,66	75,93	77,165	77,03
26/09/2023	684.376	-0,46%	76,29	76,25	77,3922	76,44
25/09/2023	516.389	0,63%	76,29	75,66	76,985	76,79
22/09/2023	503.291	0,20%	76,23	75,66	76,75	76,31
21/09/2023	763.175	-1,28%	77,38	76,035	77,995	76,16
20/09/2023	648.488	-0,28%	77,38	77,03	77,995	77,15
19/09/2023	654.389	0,59%	77,13	77,04	77,53	77,37
18/09/2023	623.248	0,54%	76,45	75,65	77,00	76,92
15/09/2023	705.736	-1,04%	76,90	76,15	77,09	76,51
14/09/2023	1.113.776	1,20%	76,90	76,53	77,42	77,31
13/09/2023	839.928	0,16%	76,425	76,105	76,595	76,39
12/09/2023	779.815	0,90%	75,69	75,60	76,72	76,27
11/09/2023	702.528	1,02%	75,01	75,10	75,86	75,59
08/09/2023	810.650	0,24%	74,71	73,81	74,94	74,83
07/09/2023	1.062.162	0,57%	74,01	73,81	75,285	74,65
06/09/2023	862.122	0,04%	74,01	73,6248	74,44	74,23
05/09/2023	1.041.728	-0,76%	74,51	74,17	75,48	74,20
04/09/2023	720.095	0,27%	74,95	74,64	75,21	74,77
01/09/2023	720.095	0,27%	74,95	74,64	75,21	74,77
31/08/2023	711.987	-0,15%	74,98	74,65	75,415	74,57
30/08/2023	686.898	0,03%	74,98	74,655	75,52	74,68
29/08/2023	541.430	0,11%	74,89	73,95	74,84	74,66
28/08/2023	621.305	0,44%	74,275	74,18	74,91	74,58
25/08/2023	557.510	-0,08%	73,515	73,73	74,70	74,25
24/08/2023	762.463	1,56%	73,515	72,95	74,57	74,31
23/08/2023	989.896	-0,30%	73,515	72,78	73,58	73,17
22/08/2023	579.980	-0,87%	74,82	73,37	74,32	73,39
21/08/2023	769.089	-0,53%	74,82	74,175	75,01	74,45
18/08/2023	998.038	-1,01%	76,165	74,47	75,655	74,85
17/08/2023	638.871	-0,29%	76,02	75,56	76,70	75,61
16/08/2023	588.750	0,13%	76,02	75,69	76,414	75,83
15/08/2023	576.956	-1,19%	76,02	75,63	76,19	75,73
14/08/2023	588.827	0,25%	75,64	76,14	76,83	76,64
11/08/2023	555.448	0,98%	75,64	75,42	76,64	76,45
10/08/2023	648.450	0,05%	75,915	75,4675	76,79	75,71
09/08/2023	1.181.522	-1,80%	77,22	75,57	77,30	75,67
08/08/2023	1.395.406	-1,14%	77,20	76,53	77,54	77,06
07/08/2023	940.393	1,43%	77,12	77,09	78,43	77,95
04/08/2023	1.032.273	-0,26%	76,60	76,53	78,215	76,85
03/08/2023	1.067.809	1,06%	76,60	75,68	77,3305	77,05
02/08/2023	2.198.772	5,73%	73,85	73,68	77,31	76,24
01/08/2023	863.362	-0,32%	72,475	72,09	72,67	72,11
31/07/2023	637.215	-0,07%	72,475	71,98	72,79	72,34
28/07/2023	681.055	0,46%	72,96	71,97	72,70	72,39
27/07/2023	839.162	-0,98%	72,96	72,04	73,03	72,06
26/07/2023	665.781	0,37%	72,68	72,14	73,26	72,77
25/07/2023	864.342	0,06%	72,575	72,05	72,605	72,50
24/07/2023	539.227	0,07%	72,575	72,28	73,05	72,46
21/07/2023	605.294	0,03%	72,57	72,01	72,8195	72,41
20/07/2023	643.576	1,50%	71,70	69,36	72,42	72,39
19/07/2023	542.958	0,54%	70,72	70,44	71,45	71,32
18/07/2023	576.438	0,80%	70,55	69,92	71,14	70,94
17/07/2023	480.551	1,15%	69,475	69,00	70,805	70,38
14/07/2023	561.530	-0,53%	70,04	69,105	70,155	69,58
13/07/2023	607.558	-0,43%	69,91	69,77	70,25	69,95
12/07/2023	845.293	-0,36%	70,90	70,02	71,05	70,25
11/07/2023	807.239	1,34%	69,73	69,58	70,56	70,50
10/07/2023	836.643	-0,67%	69,64	69,315	70,22	69,57
07/07/2023	917.061	0,57%	69,64	69,02	70,645	70,04
06/07/2023	865.959	-0,39%	69,48	69,09	69,74	69,64
05/07/2023	666.948	-0,40%	69,33	69,30	70,16	69,91
04/07/2023	390.845	0,57%	69,58	69,46	70,56	70,20
03/07/2023	390.838	-1,13%	69,58	69,46	70,56	69,01
30/06/2023	527.065	0,98%	69,24	69,259	69,99	69,80
29/06/2023	533.746	1,08%	68,425	68,35	69,21	69,12
28/06/2023	718.524	-0,18%	67,69	67,665	68,53	68,38
27/06/2023	537.400	1,36%	67,69	67,12	68,71	68,50
26/06/2023	576.426	0,66%	67,09	67,04	67,955	67,58
23/06/2023	635.830	-0,59%	67,08	66,92	67,66	67,14
22/06/2023	651.260	0,02%	67,24	67,10	67,71	67,54
21/06/2023	968.130	-0,40%	67,24	66,58	67,975	67,53
20/06/2023	974.717	-2,35%	69,60	67,72	68,92	67,80
19/06/2023	1.352.883	-0,47%	69,60	69,32	70,28	69,43
16/06/2023	1.352.883	-0,47%	69,60	69,32	70,28	69,43
15/06/2023	626.216	1,45%	69,60	65,96	69,835	69,76
14/06/2023	894.644	-0,92%	69,60	68,58	70,22	68,76
13/06/2023	1.335.657	0,96%	68,73	68,65	69,86	69,40
12/06/2023	556.031	-0,33%	68,73	68,14	69,0994	68,74
09/06/2023	597.017	1,11%	68,41	68,04	69,08	68,97
08/06/2023	632.942	-0,28%	68,22	67,51	68,38	68,21
07/06/2023	667.854	1,08%	67,95	67,44	68,62	68,40
06/06/2023	674.974	0,80%	67,11	67,09	67,78	67,67
05/06/2023	787.194	0,80%	66,84	66,79	67,60	67,13
02/06/2023	923.644	2,95%	64,83	65,33	66,80	66,60
01/06/2023	1.012.902	0,75%	64,83	64,305	64,91	64,69
31/05/2023	1.127.167	1,16%	64,585	64,18	65,29	64,21
30/05/2023	1.127.167	1,16%	64,585	64,18	65,29	65,24
29/05/2023	726.599	-0,19%	64,585	64,47	65,19	64,49
26/05/2023	726.599	-0,19%	64,585	64,47	65,19	64,49
25/05/2023	652.565	0,08%	64,49	64,3419	65,08	64,61
24/05/2023	841.618	-2,24%	65,50	64,495	65,76	64,56
23/05/2023	740.013	-0,81%	66,61	66,02	66,91	66,04
22/05/2023	655.520	-0,45%	66,87	66,24	67,21	66,58