Aflac Inc (AFL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	542.223	-0,05%	66,10	66,61	67,58	66,88
18-05-2023	574.402	1,09%	66,10	65,92	67,055	66,91
17-05-2023	634.587	1,58%	65,73	65,42	66,69	66,19
16-05-2023	607.444	-0,78%	65,67	65,01	65,78	65,16
15-05-2023	640.712	-0,03%	66,49	65,80	66,395	66,09
12-05-2023	596.704	-0,84%	66,21	65,59	67,065	66,11
11-05-2023	694.020	-0,08%	67,74	65,81	66,77	66,67
10-05-2023	795.332	-1,04%	67,74	66,14	67,7852	66,72
09-05-2023	500.310	-0,33%	67,36	67,04	67,88	67,42
08-05-2023	579.567	0,07%	67,925	67,57	68,28	67,64
05-05-2023	827.471	1,15%	67,74	67,01	68,27	67,59
04-05-2023	1.491.996	-0,80%	66,84	65,17	66,90	66,82
03-05-2023	709.657	-1,87%	68,86	67,33	69,15	67,36
02-05-2023	1.294.243	-2,45%	69,665	68,13	69,6223	68,64
01-05-2023	1.045.742	0,73%	69,58	69,22	70,69	70,36
28-04-2023	1.237.850	0,55%	69,32	68,53	70,37	69,85
27-04-2023	1.595.339	6,24%	65,84	64,94	69,57	69,47
26-04-2023	1.064.063	-0,58%	65,19	64,89	65,93	65,39
25-04-2023	979.448	-0,47%	65,69	65,28	66,185	65,77
24-04-2023	596.207	0,15%	65,98	65,80	66,41	66,08
21-04-2023	730.023	-0,75%	66,485	65,065	66,44	65,98
20-04-2023	569.856	-0,69%	66,905	66,195	67,07	66,48
19-04-2023	705.480	0,08%	67,02	66,67	67,30	66,94
18-04-2023	712.263	0,48%	66,76	66,40	67,15	66,89
17-04-2023	779.027	0,54%	65,855	65,31	66,585	66,57
14-04-2023	726.347	-0,14%	66,65	65,815	66,895	66,21
13-04-2023	617.248	0,49%	66,01	65,605	66,455	66,30
12-04-2023	746.299	0,41%	66,05	65,53	66,51	65,98
11-04-2023	649.266	1,14%	65,00	64,93	65,99	65,71
10-04-2023	682.381	0,64%	64,25	64,06	64,97	64,97
06-04-2023	744.422	0,16%	64,62	64,12	64,80	64,56
05-04-2023	746.565	0,86%	63,41	63,08	64,74	64,46
04-04-2023	673.987	-1,16%	64,945	63,46	65,10	63,91
03-04-2023	725.930	0,22%	64,62	64,08	65,17	64,66
31-03-2023	738.054	0,36%	64,49	64,00	64,66	64,52
30-03-2023	617.329	0,00%	64,50	63,91	64,79	64,29
29-03-2023	535.740	1,15%	64,34	63,72	64,48	64,29
28-03-2023	579.926	0,71%	63,26	62,97	63,62	63,56
27-03-2023	746.898	0,37%	63,655	62,93	64,10	63,11
24-03-2023	738.929	0,56%	61,64	61,31	62,995	62,88
23-03-2023	647.153	-0,95%	63,07	62,17	63,52	62,53
22-03-2023	652.531	-2,43%	64,85	63,12	64,97	63,13
21-03-2023	1.018.454	2,08%	64,90	64,47	65,15	64,70
20-03-2023	1.114.283	3,41%	61,62	61,17	63,78	63,38
17-03-2023	1.453.017	-1,91%	62,06	60,69	62,22	61,29
16-03-2023	1.078.881	2,03%	60,77	60,33	62,845	62,48
15-03-2023	866.678	-2,98%	61,48	60,215	61,655	61,24
14-03-2023	1.195.062	1,54%	63,45	62,58	64,06	63,12
13-03-2023	2.012.484	-2,92%	64,49	61,70	63,66	62,16
10-03-2023	1.298.674	-1,25%	64,49	63,735	65,05	64,03
09-03-2023	1.205.182	-1,94%	66,14	64,535	66,31	64,84
08-03-2023	781.910	-1,40%	67,44	65,541	67,21	66,12
07-03-2023	628.487	-1,70%	68,31	66,755	68,375	67,06
06-03-2023	760.520	-0,32%	68,32	68,14	68,79	68,22
03-03-2023	647.701	1,30%	67,29	67,20	68,596	68,44
02-03-2023	667.304	-0,82%	67,83	66,75	67,99	67,56
01-03-2023	809.961	-0,04%	68,08	67,98	69,22	68,12
28-02-2023	692.318	-0,12%	68,42	68,02	68,749	68,15
27-02-2023	503.403	-0,50%	68,68	68,125	69,14	68,23
24-02-2023	487.153	0,84%	67,85	67,52	68,79	68,57
23-02-2023	752.798	-0,53%	68,37	67,60	69,11	68,00
22-02-2023	600.181	0,34%	68,03	67,82	68,61	68,36
21-02-2023	602.453	-1,79%	69,08	67,845	69,13	68,13
20-02-2023	569.660	0,35%	69,055	68,95	69,55	69,37
17-02-2023	569.660	0,35%	69,055	68,95	69,55	69,37
16-02-2023	589.089	-0,20%	68,77	68,52	69,73	69,13
15-02-2023	531.990	0,09%	68,94	68,63	69,32	69,27
14-02-2023	970.624	-1,96%	70,39	69,17	70,59	69,21
13-02-2023	780.129	1,62%	69,68	69,60	71,13	71,01
10-02-2023	502.911	0,36%	69,66	69,43	69,94	69,88
09-02-2023	631.243	-1,18%	70,88	69,545	71,12	69,63
08-02-2023	784.114	0,73%	69,52	69,26	70,88	70,46
07-02-2023	747.665	0,53%	69,18	69,04	70,255	69,95
06-02-2023	844.314	0,27%	69,11	68,65	69,73	69,58
03-02-2023	1.427.603	0,71%	68,745	68,59	69,855	69,39
02-02-2023	2.395.699	-5,98%	73,44	68,355	73,56	68,90
01-02-2023	1.321.261	-0,30%	73,35	72,64	73,75	73,28
31-01-2023	1.010.705	0,63%	73,24	72,29	73,57	73,50
30-01-2023	638.218	0,18%	72,57	72,11	73,5973	73,04
27-01-2023	1.010.203	-0,07%	73,04	72,56	73,265	72,91
26-01-2023	1.144.824	-0,18%	73,01	72,02	73,37	72,96
25-01-2023	919.625	0,40%	72,31	72,1866	73,11	73,09
24-01-2023	907.690	1,76%	71,59	71,01	72,82	72,80
23-01-2023	1.025.790	0,69%	71,04	70,79	72,0366	71,54
20-01-2023	3.490.026	0,52%	70,96	70,03	71,10	71,05
19-01-2023	760.222	-1,67%	71,57	70,67	71,80	70,68
18-01-2023	913.614	-0,77%	72,31	71,785	72,94	71,88
17-01-2023	1.241.306	-0,56%	72,835	72,11	73,08	72,44
16-01-2023	750.232	0,92%	71,315	70,72	72,905	72,46
13-01-2023	750.232	0,92%	71,315	70,72	72,905	72,46
12-01-2023	843.689	-0,15%	72,04	71,55	72,41	71,80
11-01-2023	1.044.971	-0,13%	72,06	71,40	72,29	71,91
10-01-2023	924.891	0,77%	71,81	71,35	72,25	72,00
09-01-2023	1.194.347	-3,24%	73,595	71,43	73,62	71,45
06-01-2023	1.378.596	3,08%	72,15	71,50	74,015	73,70
05-01-2023	1.053.140	-0,58%	71,83	71,20	72,11	71,50
04-01-2023	1.273.101	0,48%	72,02	71,67	72,44	71,92
03-01-2023	1.249.344	-0,50%	72,08	71,18	72,305	71,58
02-01-2023	444.674	-0,19%	71,68	71,43	72,155	71,94
30-12-2022	444.674	-0,19%	71,68	71,43	72,155	71,94