(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 | | 2008-02-18 | 00:00:00 | 113,80 | 116,40 | 113,59 | 115,56 | 20.700 | | 2008-02-19 | 00:00:00 | 115,00 | 120,19 | 114,32 | 117,86 | 21.300 | | 2008-02-20 | 00:00:00 | 116,20 | 120,13 | 115,58 | 118,07 | 24.100 | | 2008-02-21 | 00:00:00 | 118,60 | 120,99 | 115,34 | 118,25 | 33.000 | | 2008-02-22 | 00:00:00 | 117,60 | 118,62 | 115,10 | 115,75 | 38.500 | | 2008-02-25 | 00:00:00 | 118,35 | 120,19 | 116,96 | 117,79 | 25.800 | | 2008-02-26 | 00:00:00 | 119,10 | 122,20 | 118,90 | 122,20 | 36.400 | | 2008-02-27 | 00:00:00 | 122,00 | 122,62 | 119,60 | 121,69 | 26.100 | | 2008-02-28 | 00:00:00 | 122,50 | 123,00 | 120,89 | 121,44 | 13.800 | | 2008-02-29 | 00:00:00 | 120,30 | 120,30 | 116,65 | 117,52 | 25.000 | | 2008-03-03 | 00:00:00 | 115,80 | 116,04 | 113,86 | 115,78 | 39.700 | | 2008-03-04 | 00:00:00 | 115,65 | 116,69 | 112,74 | 113,05 | 36.900 | | 2008-03-05 | 00:00:00 | 113,90 | 116,51 | 113,90 | 115,72 | 28.000 | | 2008-03-06 | 00:00:00 | 115,80 | 115,80 | 112,30 | 112,78 | 26.500 | | 2008-03-07 | 00:00:00 | 112,00 | 112,36 | 110,01 | 110,93 | 51.100 | | 2008-03-10 | 00:00:00 | 111,40 | 111,72 | 107,73 | 108,98 | 59.900 | | 2008-03-11 | 00:00:00 | 109,30 | 114,24 | 108,56 | 110,65 | 22.000 | | 2008-03-12 | 00:00:00 | 113,50 | 115,23 | 112,55 | 114,00 | 22.500 | | 2008-03-13 | 00:00:00 | 112,10 | 112,53 | 109,30 | 111,33 | 30.900 | | 2008-03-14 | 00:00:00 | 111,50 | 114,01 | 108,78 | 111,56 | 19.000 | | 2008-03-17 | 00:00:00 | 109,30 | 110,80 | 105,60 | 106,93 | 53.600 | | 2008-03-18 | 00:00:00 | 109,10 | 110,79 | 107,85 | 110,26 | 24.600 | | 2008-03-19 | 00:00:00 | 111,60 | 113,45 | 109,70 | 110,78 | 19.900 | | 2008-03-20 | 00:00:00 | 108,40 | 113,67 | 108,40 | 113,00 | 74.500 | | 2008-03-21 | 00:00:00 | 113,00 | 113,00 | 113,00 | 113,00 | 0 | | 2008-03-24 | 00:00:00 | 113,00 | 113,00 | 113,00 | 113,00 | 0 | | 2008-03-25 | 00:00:00 | 117,00 | 120,57 | 117,00 | 120,29 | 40.100 | | 2008-03-26 | 00:00:00 | 118,10 | 121,28 | 118,10 | 118,93 | 16.600 | | 2008-03-27 | 00:00:00 | 120,60 | 123,43 | 119,70 | 121,92 | 16.900 | | 2008-03-28 | 00:00:00 | 123,00 | 126,39 | 123,00 | 125,71 | 24.300 | | 2008-03-31 | 00:00:00 | 124,80 | 125,71 | 123,24 | 125,53 | 16.700 | | 2008-04-01 | 00:00:00 | 123,85 | 132,40 | 123,55 | 132,40 | 50.800 | | 2008-04-02 | 00:00:00 | 132,95 | 135,04 | 132,11 | 134,05 | 31.200 | | 2008-04-03 | 00:00:00 | 134,00 | 134,34 | 129,90 | 132,10 | 28.100 | | 2008-04-04 | 00:00:00 | 132,00 | 133,60 | 131,00 | 133,60 | 12.400 | | 2008-04-07 | 00:00:00 | 133,00 | 133,82 | 132,18 | 133,25 | 17.400 | | 2008-04-08 | 00:00:00 | 131,60 | 131,77 | 129,30 | 131,42 | 12.200 | | 2008-04-09 | 00:00:00 | 130,10 | 130,72 | 128,65 | 128,65 | 13.700 | | 2008-04-10 | 00:00:00 | 128,60 | 131,33 | 125,39 | 130,19 | 29.500 | | 2008-04-11 | 00:00:00 | 130,50 | 132,10 | 127,36 | 127,63 | 10.100 | | 2008-04-14 | 00:00:00 | 126,10 | 127,23 | 125,18 | 126,75 | 12.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
