(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 | | 2005-12-26 | 00:00:00 | 128,58 | 128,58 | 128,58 | 128,58 | 0 | | 2005-12-27 | 00:00:00 | 128,50 | 129,96 | 128,50 | 129,65 | 43.600 | | 2005-12-28 | 00:00:00 | 129,40 | 129,73 | 129,12 | 129,46 | 39.500 | | 2005-12-29 | 00:00:00 | 129,90 | 130,17 | 128,66 | 129,31 | 52.100 | | 2005-12-30 | 00:00:00 | 128,70 | 128,83 | 127,09 | 127,95 | 39.500 | | 2006-01-02 | 00:00:00 | 128,20 | 129,59 | 128,10 | 129,23 | 36.200 | | 2006-01-03 | 00:00:00 | 129,40 | 131,97 | 129,40 | 130,61 | 67.600 | | 2006-01-04 | 00:00:00 | 132,00 | 133,44 | 130,69 | 133,18 | 60.300 | | 2006-01-05 | 00:00:00 | 132,90 | 133,95 | 132,90 | 133,79 | 44.300 | | 2006-01-06 | 00:00:00 | 133,70 | 135,50 | 133,26 | 135,40 | 24.000 | | 2006-01-09 | 00:00:00 | 136,00 | 136,59 | 134,52 | 134,95 | 49.700 | | 2006-01-10 | 00:00:00 | 134,30 | 134,35 | 131,89 | 132,80 | 71.900 | | 2006-01-11 | 00:00:00 | 133,80 | 134,34 | 132,81 | 133,40 | 36.400 | | 2006-01-12 | 00:00:00 | 133,90 | 133,90 | 132,53 | 132,95 | 29.500 | | 2006-01-13 | 00:00:00 | 131,80 | 131,80 | 128,72 | 128,96 | 91.000 | | 2006-01-16 | 00:00:00 | 129,00 | 130,65 | 128,21 | 130,65 | 45.400 | | 2006-01-17 | 00:00:00 | 128,80 | 129,24 | 128,32 | 128,35 | 40.400 | | 2006-01-18 | 00:00:00 | 126,30 | 126,82 | 124,80 | 125,73 | 215.800 | | 2006-01-19 | 00:00:00 | 127,00 | 127,91 | 126,94 | 127,63 | 64.400 | | 2006-01-20 | 00:00:00 | 127,50 | 129,67 | 124,14 | 125,22 | 70.100 | | 2006-01-23 | 00:00:00 | 123,80 | 125,76 | 123,40 | 125,43 | 76.700 | | 2006-01-24 | 00:00:00 | 126,00 | 126,00 | 123,73 | 123,88 | 35.800 | | 2006-01-25 | 00:00:00 | 125,00 | 127,33 | 124,63 | 127,06 | 42.900 | | 2006-01-26 | 00:00:00 | 128,22 | 130,74 | 128,09 | 130,31 | 44.900 | | 2006-01-27 | 00:00:00 | 132,30 | 133,22 | 131,25 | 132,58 | 64.600 | | 2006-01-30 | 00:00:00 | 133,20 | 133,46 | 131,88 | 132,76 | 50.300 | | 2006-01-31 | 00:00:00 | 132,80 | 133,39 | 130,59 | 132,66 | 38.400 | | 2006-02-01 | 00:00:00 | 129,40 | 131,13 | 128,90 | 130,60 | 81.900 | | 2006-02-02 | 00:00:00 | 131,20 | 131,71 | 128,04 | 128,40 | 66.700 | | 2006-02-03 | 00:00:00 | 128,30 | 129,40 | 127,59 | 129,11 | 44.400 | | 2006-02-06 | 00:00:00 | 129,90 | 131,02 | 128,94 | 130,35 | 50.800 | | 2006-02-07 | 00:00:00 | 130,30 | 131,43 | 129,49 | 130,25 | 40.700 | | 2006-02-08 | 00:00:00 | 129,40 | 131,09 | 129,09 | 131,09 | 31.100 | | 2006-02-09 | 00:00:00 | 131,75 | 132,44 | 131,69 | 132,15 | 36.100 | | 2006-02-10 | 00:00:00 | 131,80 | 132,95 | 131,47 | 131,78 | 37.400 | | 2006-02-13 | 00:00:00 | 131,60 | 132,33 | 130,88 | 131,84 | 28.800 | | 2006-02-14 | 00:00:00 | 132,60 | 133,31 | 131,18 | 132,74 | 35.400 | | 2006-02-15 | 00:00:00 | 132,80 | 132,84 | 131,43 | 131,86 | 25.100 | | 2006-02-16 | 00:00:00 | 132,30 | 133,67 | 131,49 | 133,53 | 31.600 | | 2006-02-17 | 00:00:00 | 133,40 | 134,60 | 133,00 | 134,18 | 50.800 | | 2006-02-20 | 00:00:00 | 133,50 | 134,06 | 133,04 | 133,96 | 39.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
