(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-31 | 00:00:00 | 117,00 | 118,14 | 117,00 | 117,51 | 40.100 | | 2005-11-01 | 00:00:00 | 117,70 | 119,58 | 117,42 | 118,62 | 26.900 | | 2005-11-02 | 00:00:00 | 118,90 | 119,69 | 117,65 | 119,28 | 37.900 | | 2005-11-03 | 00:00:00 | 119,80 | 120,33 | 118,91 | 119,70 | 65.700 | | 2005-11-04 | 00:00:00 | 119,80 | 120,35 | 118,95 | 119,43 | 33.200 | | 2005-11-07 | 00:00:00 | 119,00 | 120,16 | 118,78 | 120,00 | 42.800 | | 2005-11-08 | 00:00:00 | 120,10 | 120,29 | 118,82 | 119,41 | 34.700 | | 2005-11-09 | 00:00:00 | 119,50 | 120,27 | 119,30 | 120,18 | 35.100 | | 2005-11-10 | 00:00:00 | 119,80 | 120,54 | 119,62 | 120,37 | 37.300 | | 2005-11-11 | 00:00:00 | 120,25 | 120,76 | 118,88 | 119,70 | 55.300 | | 2005-11-14 | 00:00:00 | 119,50 | 119,89 | 119,00 | 119,20 | 30.900 | | 2005-11-15 | 00:00:00 | 119,50 | 120,07 | 119,37 | 120,03 | 31.800 | | 2005-11-16 | 00:00:00 | 119,70 | 119,88 | 119,10 | 119,53 | 44.200 | | 2005-11-17 | 00:00:00 | 119,90 | 120,51 | 119,90 | 120,30 | 40.400 | | 2005-11-18 | 00:00:00 | 120,80 | 121,99 | 120,71 | 121,72 | 46.900 | | 2005-11-21 | 00:00:00 | 122,05 | 122,51 | 121,38 | 121,93 | 44.000 | | 2005-11-22 | 00:00:00 | 122,20 | 122,33 | 121,48 | 122,29 | 39.500 | | 2005-11-23 | 00:00:00 | 122,90 | 122,90 | 121,73 | 122,00 | 36.600 | | 2005-11-24 | 00:00:00 | 121,90 | 122,35 | 121,79 | 122,00 | 31.300 | | 2005-11-25 | 00:00:00 | 122,40 | 122,94 | 122,07 | 122,90 | 30.400 | | 2005-11-28 | 00:00:00 | 122,90 | 124,70 | 122,90 | 122,96 | 59.200 | | 2005-11-29 | 00:00:00 | 123,00 | 124,49 | 122,84 | 124,07 | 35.600 | | 2005-11-30 | 00:00:00 | 123,50 | 124,00 | 122,92 | 123,37 | 27.800 | | 2005-12-01 | 00:00:00 | 123,70 | 125,98 | 123,70 | 125,80 | 53.200 | | 2005-12-02 | 00:00:00 | 126,30 | 128,11 | 126,30 | 127,74 | 60.500 | | 2005-12-05 | 00:00:00 | 128,30 | 129,78 | 127,95 | 128,56 | 64.100 | | 2005-12-06 | 00:00:00 | 128,75 | 129,45 | 127,70 | 128,98 | 69.700 | | 2005-12-07 | 00:00:00 | 128,20 | 128,55 | 125,27 | 126,33 | 64.000 | | 2005-12-08 | 00:00:00 | 125,50 | 125,50 | 123,37 | 125,26 | 82.800 | | 2005-12-09 | 00:00:00 | 125,05 | 125,57 | 124,81 | 125,19 | 30.200 | | 2005-12-12 | 00:00:00 | 126,55 | 127,33 | 126,18 | 126,30 | 35.500 | | 2005-12-13 | 00:00:00 | 126,80 | 126,80 | 124,91 | 126,09 | 26.500 | | 2005-12-14 | 00:00:00 | 126,50 | 126,50 | 124,75 | 125,16 | 32.000 | | 2005-12-15 | 00:00:00 | 125,40 | 126,06 | 125,08 | 125,43 | 21.700 | | 2005-12-16 | 00:00:00 | 125,55 | 127,90 | 125,39 | 126,79 | 41.700 | | 2005-12-19 | 00:00:00 | 127,30 | 127,70 | 126,95 | 127,43 | 34.800 | | 2005-12-20 | 00:00:00 | 127,00 | 127,65 | 126,58 | 127,40 | 27.100 | | 2005-12-21 | 00:00:00 | 127,90 | 128,88 | 127,74 | 128,85 | 44.700 | | 2005-12-22 | 00:00:00 | 129,00 | 129,23 | 128,17 | 128,32 | 38.600 | | 2005-12-23 | 00:00:00 | 129,10 | 129,10 | 128,22 | 128,58 | 29.000 | | 2005-12-26 | 00:00:00 | 128,58 | 128,58 | 128,58 | 128,58 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
