(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-05 | 00:00:00 | 103,40 | 105,40 | 103,40 | 105,40 | 27.200 | | 2005-09-06 | 00:00:00 | 105,20 | 107,40 | 104,93 | 107,40 | 38.700 | | 2005-09-07 | 00:00:00 | 107,60 | 108,92 | 107,53 | 108,10 | 51.000 | | 2005-09-08 | 00:00:00 | 108,40 | 110,67 | 107,90 | 109,00 | 88.700 | | 2005-09-09 | 00:00:00 | 109,20 | 110,56 | 108,40 | 109,10 | 37.500 | | 2005-09-12 | 00:00:00 | 108,00 | 109,37 | 105,18 | 105,70 | 114.500 | | 2005-09-13 | 00:00:00 | 105,00 | 105,00 | 103,10 | 103,60 | 123.000 | | 2005-09-14 | 00:00:00 | 103,80 | 104,90 | 103,79 | 104,63 | 60.400 | | 2005-09-15 | 00:00:00 | 104,90 | 105,72 | 104,19 | 105,35 | 40.800 | | 2005-09-16 | 00:00:00 | 105,85 | 107,10 | 105,85 | 106,71 | 49.900 | | 2005-09-19 | 00:00:00 | 104,20 | 106,44 | 103,89 | 105,23 | 109.800 | | 2005-09-20 | 00:00:00 | 105,90 | 106,35 | 105,08 | 106,15 | 37.100 | | 2005-09-21 | 00:00:00 | 105,30 | 105,69 | 103,90 | 104,00 | 37.500 | | 2005-09-22 | 00:00:00 | 103,30 | 103,50 | 102,27 | 102,90 | 78.500 | | 2005-09-23 | 00:00:00 | 103,70 | 104,50 | 103,45 | 104,45 | 22.500 | | 2005-09-26 | 00:00:00 | 106,10 | 107,90 | 105,94 | 107,70 | 64.100 | | 2005-09-27 | 00:00:00 | 107,20 | 107,82 | 107,18 | 107,40 | 34.400 | | 2005-09-28 | 00:00:00 | 109,00 | 111,50 | 108,90 | 110,70 | 109.400 | | 2005-09-29 | 00:00:00 | 111,60 | 111,80 | 110,69 | 111,40 | 86.200 | | 2005-09-30 | 00:00:00 | 111,96 | 112,55 | 111,35 | 112,48 | 69.000 | | 2005-10-03 | 00:00:00 | 112,60 | 112,86 | 112,08 | 112,50 | 12.400 | | 2005-10-04 | 00:00:00 | 112,80 | 113,70 | 112,51 | 113,66 | 59.300 | | 2005-10-05 | 00:00:00 | 112,80 | 113,31 | 111,26 | 111,82 | 63.000 | | 2005-10-06 | 00:00:00 | 110,00 | 110,78 | 109,38 | 110,40 | 79.200 | | 2005-10-07 | 00:00:00 | 110,20 | 112,52 | 110,13 | 112,21 | 34.800 | | 2005-10-10 | 00:00:00 | 112,70 | 115,10 | 112,66 | 114,87 | 90.800 | | 2005-10-11 | 00:00:00 | 115,20 | 116,37 | 115,13 | 115,13 | 55.700 | | 2005-10-12 | 00:00:00 | 114,90 | 115,71 | 113,78 | 113,80 | 74.300 | | 2005-10-13 | 00:00:00 | 114,60 | 115,28 | 113,70 | 114,03 | 213.600 | | 2005-10-14 | 00:00:00 | 114,65 | 116,06 | 114,54 | 115,93 | 52.900 | | 2005-10-17 | 00:00:00 | 116,20 | 116,73 | 115,54 | 115,90 | 41.500 | | 2005-10-18 | 00:00:00 | 116,30 | 116,71 | 114,90 | 115,17 | 35.500 | | 2005-10-19 | 00:00:00 | 113,70 | 114,31 | 112,27 | 112,75 | 88.600 | | 2005-10-20 | 00:00:00 | 114,30 | 114,89 | 113,51 | 113,62 | 42.300 | | 2005-10-21 | 00:00:00 | 113,00 | 113,97 | 112,88 | 113,81 | 29.400 | | 2005-10-24 | 00:00:00 | 113,70 | 115,57 | 113,22 | 115,57 | 35.800 | | 2005-10-25 | 00:00:00 | 116,00 | 116,52 | 115,55 | 116,05 | 45.100 | | 2005-10-26 | 00:00:00 | 116,30 | 117,66 | 115,87 | 117,08 | 40.100 | | 2005-10-27 | 00:00:00 | 116,80 | 117,40 | 115,20 | 115,67 | 50.300 | | 2005-10-28 | 00:00:00 | 115,00 | 116,30 | 114,42 | 115,61 | 61.400 | | 2005-10-31 | 00:00:00 | 117,00 | 118,14 | 117,00 | 117,51 | 40.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
