Aflac Inc (AFL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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