Aflac Inc (AFL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
29/12/2022	585.121	0,85%	71,765	71,61	72,38	72,08
28/12/2022	520.430	-1,07%	72,22	71,46	72,50	71,47
27/12/2022	591.303	0,68%	72,05	71,75	72,70	72,24
23/12/2022	165.617	1,02%	70,96	70,9301	71,745	71,63
22/12/2022	772.486	-0,77%	71,50	70,29	71,50	70,91
21/12/2022	961.853	1,13%	71,20	70,73	72,20	71,46
20/12/2022	1.336.848	2,53%	69,10	69,24	70,815	70,66
19/12/2022	679.718	-0,15%	69,03	68,43	69,77	68,92
16/12/2022	1.088.847	-0,45%	68,465	68,315	69,29	69,02
15/12/2022	896.644	-1,51%	69,60	68,84	69,79	69,33
14/12/2022	961.964	-0,40%	70,70	70,06	71,56	70,39
13/12/2022	917.441	-0,21%	71,88	70,23	72,0673	70,67
12/12/2022	781.466	1,23%	69,74	69,3707	70,915	70,82
09/12/2022	684.227	-0,51%	70,01	69,79	70,67	69,96
08/12/2022	789.253	-1,24%	71,61	70,075	71,67	70,32
07/12/2022	626.326	0,16%	71,02	70,39	72,015	71,20
06/12/2022	3.801.152	0,07%	71,095	70,44	71,42	71,09
05/12/2022	3.276.200	-1,76%	71,73	70,7002	71,90	71,04
02/12/2022	2.529.174	0,60%	71,375	71,3725	72,39	72,34
01/12/2022	2.661.061	-0,03%	72,41	71,61	72,474	71,91
30/11/2022	4.562.602	1,48%	70,58	69,91	72,44	71,93
29/11/2022	3.928.165	-0,16%	70,79	70,66	71,29	70,88
28/11/2022	2.656.759	-2,15%	71,96	70,83	72,28	70,94
25/11/2022	1.384.961	1,17%	72,23	72,10	72,695	72,84
24/11/2022	2.462.610	0,01%	70,17	71,57	72,5361	72,00
23/11/2022	2.462.610	0,01%	70,17	71,57	72,5361	72,00
22/11/2022	4.780.586	0,87%	70,17	71,7074	72,43	71,99
21/11/2022	3.651.405	0,61%	70,17	70,73	71,49	71,37
18/11/2022	3.285.722	0,50%	70,17	70,55	71,91	70,94
17/11/2022	2.435.481	-0,31%	70,17	69,92	70,69	70,59
16/11/2022	3.900.792	0,83%	70,25	70,47	71,37	70,81
15/11/2022	4.849.969	2,80%	70,25	69,12	70,76	70,225
14/11/2022	1.710.967	-2,26%	70,25	68,69	70,75	68,71
11/11/2022	1.197.980	0,47%	70,25	69,31	70,71	70,30
10/11/2022	1.337.915	3,63%	66,94	68,29	70,10	69,97
09/11/2022	1.174.486	-0,65%	66,94	67,46	68,90	67,5387
08/11/2022	715.604	0,24%	66,94	67,17	68,48	67,98
07/11/2022	763.561	0,91%	66,94	66,75	67,9556	67,79
04/11/2022	1.094.324	1,88%	66,94	66,32	67,92	67,21
03/11/2022	1.078.954	-1,08%	65,81	65,39	66,355	65,97
02/11/2022	1.278.236	-0,18%	66,70	66,53	68,12	66,69
01/11/2022	1.596.557	2,61%	64,88	64,36	66,88	66,81
31/10/2022	1.397.702	0,49%	64,69	64,20	65,305	65,11
28/10/2022	936.304	3,38%	63,17	62,89	64,82	64,82
27/10/2022	820.945	1,19%	62,58	62,571	63,31	62,70
26/10/2022	688.777	0,02%	61,49	61,92	62,90	61,96
25/10/2022	770.214	0,11%	61,49	61,2701	62,135	61,95
24/10/2022	786.771	1,49%	61,20	60,95	62,19	61,88
21/10/2022	711.098	3,04%	59,34	59,18	61,06	60,9488
20/10/2022	696.070	-1,65%	60,65	58,8966	60,33	59,15
19/10/2022	530.211	-0,08%	60,65	59,46	60,49	60,14
18/10/2022	648.478	0,89%	60,65	59,47	60,88	60,16
17/10/2022	797.457	0,85%	60,20	59,27	60,4475	59,63
14/10/2022	768.170	-0,94%	60,20	58,97	60,7963	59,13
13/10/2022	814.805	3,97%	57,99	56,26	59,85	59,69
12/10/2022	703.610	-1,19%	57,99	57,39	58,465	57,41
11/10/2022	847.043	0,14%	57,99	57,69	58,99	58,10
10/10/2022	717.138	0,57%	58,25	57,495	58,88	58,02
07/10/2022	675.446	-2,99%	59,90	57,315	58,98	57,37
06/10/2022	530.164	-0,86%	59,84	59,04	59,84	59,155
05/10/2022	490.365	-0,57%	60,01	59,20	60,02	59,67