(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-12-17 | 00:00:00 | 103,80 | 103,85 | 102,35 | 103,67 | 13.400 | | 2012-12-18 | 00:00:00 | 104,15 | 104,68 | 103,88 | 104,30 | 15.700 | | 2012-12-19 | 00:00:00 | 104,70 | 105,15 | 104,05 | 105,00 | 25.700 | | 2012-12-20 | 00:00:00 | 104,75 | 105,50 | 104,55 | 105,21 | 14.700 | | 2012-12-21 | 00:00:00 | 104,06 | 105,20 | 104,06 | 105,10 | 16.200 | | 2012-12-24 | 00:00:00 | 105,10 | 105,10 | 105,10 | 105,10 | 0 | | 2012-12-25 | 00:00:00 | 105,10 | 105,10 | 105,10 | 105,10 | 0 | | 2012-12-26 | 00:00:00 | 105,10 | 105,10 | 105,10 | 105,10 | 0 | | 2012-12-27 | 00:00:00 | 104,75 | 106,12 | 104,75 | 105,16 | 20.200 | | 2012-12-28 | 00:00:00 | 105,40 | 105,76 | 104,23 | 104,58 | 6.400 | | 2012-12-31 | 00:00:00 | 104,58 | 104,58 | 104,58 | 104,58 | 0 | | 2013-01-01 | 00:00:00 | 104,58 | 104,58 | 104,58 | 104,58 | 0 | | 2013-01-02 | 00:00:00 | 105,80 | 108,51 | 105,80 | 107,95 | 28.700 | | 2013-01-03 | 00:00:00 | 108,20 | 108,48 | 107,76 | 107,96 | 15.100 | | 2013-01-04 | 00:00:00 | 107,75 | 108,21 | 107,51 | 108,00 | 15.900 | | 2013-01-07 | 00:00:00 | 108,00 | 108,28 | 106,78 | 107,50 | 14.900 | | 2013-01-08 | 00:00:00 | 107,41 | 107,53 | 106,46 | 106,95 | 11.300 | | 2013-01-09 | 00:00:00 | 106,60 | 106,74 | 104,80 | 105,15 | 27.800 | | 2013-01-10 | 00:00:00 | 105,22 | 105,84 | 104,80 | 105,00 | 11.500 | | 2013-01-11 | 00:00:00 | 105,30 | 105,75 | 104,78 | 105,50 | 6.800 | | 2013-01-14 | 00:00:00 | 106,20 | 106,65 | 105,55 | 105,98 | 9.200 | | 2013-01-15 | 00:00:00 | 105,80 | 106,53 | 105,68 | 106,15 | 7.900 | | 2013-01-16 | 00:00:00 | 105,95 | 105,95 | 102,80 | 103,95 | 16.800 | | 2013-01-17 | 00:00:00 | 103,51 | 104,25 | 102,95 | 103,92 | 11.300 | | 2013-01-18 | 00:00:00 | 103,80 | 104,55 | 103,78 | 104,10 | 5.100 | | 2013-01-21 | 00:00:00 | 104,15 | 104,47 | 103,43 | 104,29 | 7.500 | | 2013-01-22 | 00:00:00 | 104,30 | 104,43 | 102,45 | 103,25 | 10.900 | | 2013-01-23 | 00:00:00 | 103,30 | 103,40 | 102,45 | 103,05 | 6.800 | | 2013-01-24 | 00:00:00 | 102,85 | 104,46 | 102,50 | 104,14 | 11.000 | | 2013-01-25 | 00:00:00 | 104,50 | 105,30 | 103,95 | 105,19 | 7.300 | | 2013-01-28 | 00:00:00 | 105,06 | 105,80 | 104,00 | 104,16 | 14.700 | | 2013-01-29 | 00:00:00 | 104,25 | 105,75 | 104,10 | 105,75 | 8.000 | | 2013-01-30 | 00:00:00 | 105,74 | 105,82 | 104,95 | 105,30 | 6.300 | | 2013-01-31 | 00:00:00 | 105,05 | 105,90 | 104,71 | 105,60 | 12.300 | | 2013-02-01 | 00:00:00 | 105,53 | 106,08 | 104,90 | 105,50 | 7.500 | | 2013-02-04 | 00:00:00 | 105,74 | 105,88 | 101,38 | 101,96 | 21.100 | | 2013-02-05 | 00:00:00 | 102,05 | 104,00 | 101,50 | 103,90 | 18.100 | | 2013-02-06 | 00:00:00 | 103,90 | 104,50 | 101,80 | 102,24 | 12.200 | | 2013-02-07 | 00:00:00 | 102,20 | 103,40 | 101,75 | 102,56 | 15.200 | | 2013-02-08 | 00:00:00 | 102,60 | 103,03 | 102,48 | 102,70 | 6.000 | | 2013-02-11 | 00:00:00 | 102,90 | 103,25 | 102,23 | 102,32 | 7.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
