(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-12 | 00:00:00 | 115,50 | 116,20 | 113,75 | 114,28 | 37.700 | | 2006-06-13 | 00:00:00 | 111,60 | 112,53 | 110,18 | 110,99 | 126.800 | | 2006-06-14 | 00:00:00 | 111,05 | 112,05 | 109,26 | 111,48 | 96.300 | | 2006-06-15 | 00:00:00 | 111,48 | 111,48 | 111,48 | 111,48 | 0 | | 2006-06-16 | 00:00:00 | 111,48 | 111,48 | 111,48 | 111,48 | 0 | | 2006-06-19 | 00:00:00 | 116,80 | 119,50 | 116,27 | 118,13 | 41.600 | | 2006-06-20 | 00:00:00 | 117,00 | 119,59 | 116,69 | 119,40 | 22.900 | | 2006-06-21 | 00:00:00 | 119,80 | 120,58 | 118,03 | 120,15 | 45.700 | | 2006-06-22 | 00:00:00 | 121,70 | 122,91 | 120,73 | 121,17 | 54.700 | | 2006-06-23 | 00:00:00 | 121,00 | 121,70 | 119,33 | 120,22 | 30.000 | | 2006-06-26 | 00:00:00 | 120,50 | 120,88 | 119,47 | 119,63 | 20.100 | | 2006-06-27 | 00:00:00 | 119,85 | 120,47 | 118,31 | 118,39 | 29.000 | | 2006-06-28 | 00:00:00 | 117,80 | 119,93 | 117,56 | 119,00 | 22.500 | | 2006-06-29 | 00:00:00 | 119,70 | 122,50 | 119,70 | 122,03 | 34.700 | | 2006-06-30 | 00:00:00 | 123,80 | 124,09 | 122,76 | 123,65 | 31.700 | | 2006-07-03 | 00:00:00 | 123,80 | 124,47 | 123,22 | 124,43 | 22.000 | | 2006-07-04 | 00:00:00 | 124,50 | 124,71 | 123,50 | 124,43 | 25.200 | | 2006-07-05 | 00:00:00 | 123,90 | 124,11 | 121,62 | 121,99 | 25.500 | | 2006-07-06 | 00:00:00 | 122,30 | 123,31 | 121,72 | 123,22 | 12.900 | | 2006-07-07 | 00:00:00 | 122,70 | 123,47 | 121,67 | 122,80 | 19.200 | | 2006-07-10 | 00:00:00 | 123,10 | 123,11 | 121,83 | 122,84 | 11.300 | | 2006-07-11 | 00:00:00 | 122,50 | 123,05 | 120,48 | 121,13 | 22.800 | | 2006-07-12 | 00:00:00 | 121,80 | 122,55 | 120,03 | 120,03 | 17.500 | | 2006-07-13 | 00:00:00 | 120,00 | 120,30 | 117,95 | 118,95 | 21.900 | | 2006-07-14 | 00:00:00 | 117,10 | 117,55 | 115,69 | 115,88 | 39.600 | | 2006-07-17 | 00:00:00 | 116,00 | 116,54 | 114,06 | 115,85 | 51.500 | | 2006-07-18 | 00:00:00 | 115,70 | 116,70 | 114,33 | 115,43 | 27.900 | | 2006-07-19 | 00:00:00 | 116,00 | 119,85 | 115,75 | 119,83 | 20.000 | | 2006-07-20 | 00:00:00 | 120,40 | 121,21 | 119,76 | 120,08 | 25.300 | | 2006-07-21 | 00:00:00 | 119,50 | 120,66 | 118,43 | 119,04 | 17.600 | | 2006-07-24 | 00:00:00 | 119,75 | 122,05 | 119,47 | 121,85 | 21.000 | | 2006-07-25 | 00:00:00 | 122,30 | 122,30 | 120,33 | 121,12 | 14.600 | | 2006-07-26 | 00:00:00 | 121,35 | 122,13 | 120,90 | 121,45 | 14.900 | | 2006-07-27 | 00:00:00 | 122,30 | 123,10 | 122,17 | 122,76 | 20.000 | | 2006-07-28 | 00:00:00 | 122,20 | 123,93 | 121,12 | 123,40 | 16.000 | | 2006-07-31 | 00:00:00 | 123,00 | 123,69 | 122,73 | 122,95 | 19.100 | | 2006-08-01 | 00:00:00 | 122,40 | 122,73 | 120,51 | 121,22 | 19.300 | | 2006-08-02 | 00:00:00 | 121,90 | 123,36 | 121,88 | 123,36 | 13.800 | | 2006-08-03 | 00:00:00 | 123,81 | 124,42 | 121,87 | 123,80 | 20.500 | | 2006-08-04 | 00:00:00 | 125,80 | 128,56 | 125,62 | 126,70 | 64.300 | | 2006-08-07 | 00:00:00 | 126,90 | 126,90 | 125,25 | 125,93 | 27.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
