Aflac Inc (AFL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
04-10-2022	717.525	3,72%	58,59	58,16	60,05	60,01
03-10-2022	644.993	2,95%	57,03	56,12	58,05	57,86
30-09-2022	733.248	-0,67%	56,88	56,07	57,43	56,201
29-09-2022	752.753	-1,12%	56,81	56,01	57,10	56,57
28-09-2022	785.378	1,13%	57,25	56,1201	57,58	57,21
27-09-2022	695.012	-0,46%	57,25	56,04	57,495	56,57
26-09-2022	898.290	-1,66%	57,415	56,57	57,92	56,83
23-09-2022	863.250	-1,50%	58,12	57,0666	58,35	57,79
22-09-2022	858.267	-1,87%	60,035	58,62	60,0905	58,67
21-09-2022	765.471	-1,22%	60,97	59,785	61,195	59,79
20-09-2022	816.004	0,27%	60,08	59,70	60,715	60,53
19-09-2022	559.895	1,46%	58,84	58,77	60,38	60,37
16-09-2022	1.160.767	-0,10%	59,41	58,62	59,59	59,501
15-09-2022	1.098.350	-0,95%	60,92	59,485	60,385	59,56
14-09-2022	1.091.087	-1,09%	60,92	59,66	61,16	60,13
13-09-2022	933.985	-2,74%	61,65	60,6399	61,86	60,79
12-09-2022	624.632	1,00%	60,63	62,05	62,795	62,50
09-09-2022	876.737	0,34%	60,63	61,80	62,30	61,88
08-09-2022	1.315.050	1,33%	60,63	60,09	61,76	61,67
07-09-2022	1.210.877	2,23%	59,42	59,255	60,98	60,86
06-09-2022	1.317.544	0,22%	59,63	59,03	59,77	59,53
05-09-2022	896.136	-0,20%	59,97	59,16	60,81	59,40
02-09-2022	896.136	-0,20%	59,97	59,16	60,81	59,40
01-09-2022	981.350	0,17%	60,36	58,54	59,56	59,52
31-08-2022	652.616	-1,18%	60,36	59,39	60,52	59,42
30-08-2022	488.701	-1,13%	60,84	60,03	60,95	60,13
29-08-2022	666.230	-0,08%	60,33	60,18	61,27	60,82
26-08-2022	573.223	-2,20%	61,72	60,8399	62,56	60,87
25-08-2022	439.430	1,12%	61,72	61,6139	62,26	62,24
24-08-2022	479.475	-0,10%	61,48	61,20	61,78	61,53
23-08-2022	912.148	-0,36%	61,92	61,475	62,27	61,59
22-08-2022	737.216	-2,31%	62,76	62,0403	63,13	62,21
19-08-2022	575.798	-1,35%	64,00	63,41	64,50	63,68
18-08-2022	581.711	1,02%	64,00	63,80	64,66	64,55
17-08-2022	447.492	-0,14%	63,35	63,29	64,19	63,90
16-08-2022	581.682	-0,13%	63,99	63,68	64,345	63,99
15-08-2022	593.058	0,06%	62,91	63,38	64,40	64,07
12-08-2022	664.829	2,22%	62,91	62,66	64,06	64,03
11-08-2022	812.990	1,51%	62,26	62,05	62,96	62,64