Aflac Inc (AFL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,41%	87,37	86,70	88,4075	88,37
17/05/2024	964.736	1,41%	87,37	86,70	88,4075	88,37
16/05/2024	701.599	-0,39%	86,225	87,10	88,06	87,14
15/05/2024	800.655	1,38%	86,225	85,77	87,59	87,49
14/05/2024	614.011	0,50%	85,95	85,54	86,555	86,30
13/05/2024	760.682	-0,24%	85,70	85,50	86,49	85,87
10/05/2024	473.289	0,82%	85,70	85,43	86,15	86,08
09/05/2024	522.495	0,65%	84,66	84,30	85,555	85,38
08/05/2024	735.394	0,18%	84,785	84,375	85,25	84,83
07/05/2024	819.537	-0,06%	85,06	84,64	85,49	84,68
06/05/2024	836.349	1,83%	84,06	83,27	85,10	84,73
03/05/2024	1.300.083	-0,99%	84,06	81,955	84,27	83,21
02/05/2024	2.310.059	-0,63%	83,74	80,59	84,56	84,04
01/05/2024	937.998	1,10%	83,66	82,12	85,32	84,57
30/04/2024	738.857	-1,05%	84,21	83,63	84,50	83,65
29/04/2024	882.424	1,11%	83,80	83,16	84,79	84,54
26/04/2024	743.560	-0,14%	84,05	83,20	83,86	83,61
25/04/2024	682.864	-0,65%	84,05	83,2222	84,34	83,73
24/04/2024	642.131	0,63%	83,60	83,26	84,44	84,28
23/04/2024	704.332	0,28%	83,58	83,51	84,16	83,75
22/04/2024	807.329	0,35%	83,58	83,01	84,065	83,52
19/04/2024	1.745.164	2,78%	80,72	80,99	83,545	83,23
18/04/2024	934.958	0,90%	80,72	79,93	81,325	80,98
17/04/2024	620.385	-0,21%	80,72	79,93	80,94	80,26
16/04/2024	846.947	0,20%	82,70	79,70	80,81	80,43
15/04/2024	893.216	-0,01%	82,70	80,01	81,52	80,27
12/04/2024	1.218.250	0,80%	82,70	79,45	80,76	80,28
11/04/2024	1.503.293	-3,96%	82,70	79,465	82,75	79,64
10/04/2024	688.748	-0,30%	82,765	82,50	83,49	82,92
09/04/2024	898.237	-2,31%	84,70	82,615	85,40	83,17
08/04/2024	564.919	-0,33%	84,70	84,93	85,68	85,14
05/04/2024	712.161	1,26%	84,70	84,62	85,79	85,42
04/04/2024	551.352	-0,96%	85,49	84,07	86,05	84,36
03/04/2024	527.966	0,29%	85,13	84,65	85,6308	85,18
02/04/2024	600.858	-0,31%	85,13	84,72	85,795	84,93
01/04/2024	608.151	-0,78%	85,82	85,03	85,905	85,19
28/03/2024	921.944	0,28%	85,82	85,83	86,26	85,86
27/03/2024	663.425	0,79%	85,28	85,125	85,84	85,62
26/03/2024	621.080	0,17%	84,80	84,33	85,3412	84,95
25/03/2024	507.008	0,77%	84,22	83,61	85,08	84,81
22/03/2024	630.542	-1,01%	85,025	84,18	85,11	84,16
21/03/2024	733.397	0,05%	84,33	84,53	85,23	85,02
20/03/2024	1.048.234	0,76%	84,33	83,97	85,12	84,98
19/03/2024	1.047.906	-0,18%	84,33	83,965	85,04	84,34
18/03/2024	963.103	0,14%	84,33	83,85	85,17	84,49
15/03/2024	1.265.382	0,96%	83,05	82,58	84,50	84,37
14/03/2024	984.639	-0,27%	83,26	82,96	84,26	83,57
13/03/2024	628.369	1,04%	83,26	83,13	84,225	83,80
12/03/2024	624.590	-0,28%	83,17	82,46	83,45	82,94
11/03/2024	702.039	1,29%	82,45	81,91	83,175	83,17
08/03/2024	813.739	-0,22%	82,45	82,00	82,70	82,11
07/03/2024	513.893	0,16%	81,00	82,07	82,91	82,29
06/03/2024	649.718	1,65%	79,715	80,66	82,21	82,16
05/03/2024	694.619	1,37%	79,715	79,46	80,925	80,83
04/03/2024	991.459	-0,86%	80,60	78,62	79,80	79,74
01/03/2024	832.266	-0,38%	80,60	80,155	80,79	80,43
29/02/2024	856.213	0,22%	80,90	80,34	81,255	80,74
28/02/2024	634.595	0,44%	80,23	80,06	80,97	80,56
27/02/2024	571.783	0,64%	80,23	79,405	80,255	80,21
26/02/2024	805.944	-0,88%	80,23	79,60	80,615	79,70
23/02/2024	721.983	0,95%	79,77	79,56	80,54	80,41
22/02/2024	792.758	0,49%	79,15	79,21	80,12	79,65
21/02/2024	771.123	0,61%	79,15	78,60	79,615	79,26
20/02/2024	718.484	-0,13%	78,66	78,38	79,4175	78,78
19/02/2024	965.832	0,00%	79,91	79,35	80,25	79,38
16/02/2024	965.832	0,58%	79,91	79,35	80,25	79,38
15/02/2024	710.630	1,58%	79,24	79,21	80,545	80,17
14/02/2024	745.921	1,10%	78,39	78,21	79,07	78,92
13/02/2024	1.140.870	-0,57%	78,15	77,11	79,305	78,06
12/02/2024	940.844	0,36%	77,77	78,10	78,905	78,51
09/02/2024	700.316	0,15%	77,77	77,5817	78,365	78,23
08/02/2024	744.671	-0,91%	78,70	77,425	78,975	78,11
07/02/2024	1.272.847	2,48%	77,20	77,40	79,015	78,8276
06/02/2024	1.306.184	0,77%	76,26	75,69	77,3916	76,92
05/02/2024	1.245.573	-0,64%	76,24	75,46	76,61	76,33
02/02/2024	1.655.868	0,81%	77,01	76,20	77,62	76,82
01/02/2024	5.065.354	-9,65%	79,44	75,075	79,80	76,20
31/01/2024	881.483	-1,62%	86,03	84,29	86,20	84,34
30/01/2024	693.191	1,35%	84,60	84,21	85,75	85,73
29/01/2024	627.458	-0,84%	85,24	84,07	85,265	84,59
26/01/2024	441.809	0,50%	85,24	84,45	85,38	85,31
25/01/2024	510.642	-0,13%	84,95	84,48	85,39	84,89
24/01/2024	589.858	0,43%	84,95	84,71	85,47	85,00
23/01/2024	461.666	0,17%	84,10	84,08	84,86	84,64
22/01/2024	655.135	0,15%	84,50	84,33	84,9899	84,50
19/01/2024	580.016	0,91%	82,64	83,39	84,45	84,37
18/01/2024	575.963	0,94%	82,64	82,00	83,68	83,61
17/01/2024	430.667	0,36%	82,64	82,21	83,48	82,83
16/01/2024	468.887	-0,25%	82,64	82,10	82,74	82,53
15/01/2024	420.717	0,06%	82,64	82,27	82,97	82,74
12/01/2024	420.717	0,06%	82,64	82,27	82,97	82,74
11/01/2024	495.278	0,06%	82,64	81,84	82,80	82,69
10/01/2024	756.323	2,60%	81,10	80,41	82,68	82,64
09/01/2024	1.084.406	-2,80%	82,54	80,165	82,07	80,55
08/01/2024	520.610	0,18%	82,54	81,57	82,915	82,87
05/01/2024	704.019	0,51%	82,33	82,205	82,825	82,72
04/01/2024	968.724	-1,07%	83,20	82,15	83,5256	82,30
03/01/2024	846.580	-0,11%	83,235	82,66	83,92	83,19
02/01/2024	744.666	0,95%	82,08	82,29	83,2999	83,28
29/12/2023	396.891	0,48%	82,08	82,00	82,64	82,50