(Login BolsaPT & Canal Forex) |
|
 ALLIANZ N - [Ticker: ALV.F] |     | | Última Trade | 203,009 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:45:00 | Price-Target 1 Ano | 0,000 | | Variação | +4,009 (+2,015%) | Capitalização Bolsista | 0 | | Bid / Ask | 202,836 x 100.000 - 203,018 x 100.000 | EPS | 0,00 | | Abertura | 200,684 | PER | 0,00% | | Máximo | 203,507 | Pagamento Dividendo | | | Mínimo | 200,577 | Data Ex-Dividendo | | | Fecho Anterior | 199,000 | Yield | | | Volume | 7.942 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ALV.F de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-07 | 00:00:00 | 77,40 | 82,70 | 77,10 | 79,50 | 133.000 | | 2002-10-08 | 00:00:00 | 80,50 | 83,20 | 75,05 | 78,80 | 130.200 | | 2002-10-09 | 00:00:00 | 79,50 | 80,00 | 74,55 | 75,70 | 133.200 | | 2002-10-10 | 00:00:00 | 74,50 | 83,20 | 74,50 | 82,50 | 119.600 | | 2002-10-11 | 00:00:00 | 85,85 | 94,00 | 84,70 | 93,50 | 177.100 | | 2002-10-14 | 00:00:00 | 92,50 | 94,90 | 89,60 | 93,50 | 141.800 | | 2002-10-15 | 00:00:00 | 94,80 | 103,30 | 94,60 | 101,40 | 198.500 | | 2002-10-16 | 00:00:00 | 98,90 | 106,25 | 98,30 | 101,00 | 174.100 | | 2002-10-17 | 00:00:00 | 106,20 | 111,60 | 105,60 | 107,00 | 167.700 | | 2002-10-18 | 00:00:00 | 111,70 | 111,70 | 103,50 | 107,30 | 137.600 | | 2002-10-21 | 00:00:00 | 106,00 | 112,20 | 105,30 | 112,00 | 86.700 | | 2002-10-22 | 00:00:00 | 111,50 | 115,90 | 108,50 | 109,20 | 126.800 | | 2002-10-23 | 00:00:00 | 108,50 | 111,00 | 98,10 | 100,00 | 142.800 | | 2002-10-24 | 00:00:00 | 103,00 | 105,90 | 99,50 | 104,15 | 97.700 | | 2002-10-25 | 00:00:00 | 100,70 | 103,50 | 99,10 | 101,85 | 54.100 | | 2002-10-28 | 00:00:00 | 105,50 | 109,40 | 105,20 | 107,00 | 75.700 | | 2002-10-29 | 00:00:00 | 105,00 | 108,00 | 101,00 | 101,20 | 70.000 | | 2002-10-30 | 00:00:00 | 104,80 | 105,20 | 100,25 | 103,80 | 54.700 | | 2002-10-31 | 00:00:00 | 103,40 | 110,00 | 103,00 | 105,85 | 91.700 | | 2002-11-01 | 00:00:00 | 104,50 | 105,30 | 101,70 | 105,30 | 74.300 | | 2002-11-04 | 00:00:00 | 108,50 | 112,70 | 108,00 | 112,25 | 165.200 | | 2002-11-05 | 00:00:00 | 110,80 | 121,80 | 109,80 | 121,10 | 154.300 | | 2002-11-06 | 00:00:00 | 124,30 | 126,00 | 116,30 | 119,40 | 148.100 | | 2002-11-07 | 00:00:00 | 120,50 | 121,60 | 111,50 | 112,80 | 172.300 | | 2002-11-08 | 00:00:00 | 110,30 | 112,80 | 106,60 | 108,00 | 95.000 | | 2002-11-11 | 00:00:00 | 105,30 | 105,90 | 100,80 | 101,50 | 93.800 | | 2002-11-12 | 00:00:00 | 101,30 | 104,30 | 100,20 | 101,50 | 91.900 | | 2002-11-13 | 00:00:00 | 101,20 | 101,20 | 95,05 | 98,40 | 140.900 | | 2002-11-14 | 00:00:00 | 96,20 | 106,70 | 95,00 | 105,40 | 217.400 | | 2002-11-15 | 00:00:00 | 108,00 | 108,90 | 101,30 | 102,50 | 94.600 | | 2002-11-18 | 00:00:00 | 104,00 | 107,50 | 102,70 | 104,50 | 94.500 | | 2002-11-19 | 00:00:00 | 102,60 | 104,80 | 102,30 | 104,00 | 35.500 | | 2002-11-20 | 00:00:00 | 104,90 | 105,00 | 100,10 | 103,80 | 83.600 | | 2002-11-21 | 00:00:00 | 107,00 | 108,60 | 105,70 | 108,00 | 61.800 | | 2002-11-22 | 00:00:00 | 109,70 | 112,90 | 108,60 | 112,90 | 124.000 | | 2002-11-25 | 00:00:00 | 114,00 | 117,00 | 113,30 | 114,00 | 80.000 | | 2002-11-26 | 00:00:00 | 114,50 | 114,50 | 107,60 | 108,10 | 85.400 | | 2002-11-27 | 00:00:00 | 105,90 | 114,50 | 104,35 | 113,30 | 66.500 | | 2002-11-28 | 00:00:00 | 115,00 | 116,80 | 112,30 | 114,40 | 84.600 | | 2002-11-29 | 00:00:00 | 115,10 | 115,20 | 111,50 | 113,20 | 48.300 | | 2002-12-02 | 00:00:00 | 113,50 | 119,90 | 113,20 | 116,55 | 86.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
