(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 | | 2007-03-19 | 00:00:00 | 150,80 | 152,10 | 149,84 | 151,30 | 45.600 | | 2007-03-20 | 00:00:00 | 152,00 | 152,13 | 150,05 | 151,88 | 26.600 | | 2007-03-21 | 00:00:00 | 151,50 | 152,14 | 150,71 | 151,32 | 26.000 | | 2007-03-22 | 00:00:00 | 155,30 | 157,13 | 154,04 | 156,40 | 66.200 | | 2007-03-23 | 00:00:00 | 156,55 | 156,91 | 155,88 | 156,38 | 26.200 | | 2007-03-26 | 00:00:00 | 157,20 | 157,20 | 152,78 | 154,76 | 34.600 | | 2007-03-27 | 00:00:00 | 154,15 | 154,92 | 153,80 | 154,20 | 19.100 | | 2007-03-28 | 00:00:00 | 153,20 | 153,81 | 150,87 | 153,13 | 28.400 | | 2007-03-29 | 00:00:00 | 152,90 | 154,89 | 152,90 | 154,05 | 22.700 | | 2007-03-30 | 00:00:00 | 153,90 | 155,00 | 153,05 | 153,50 | 14.600 | | 2007-04-02 | 00:00:00 | 153,80 | 155,10 | 152,20 | 154,86 | 19.400 | | 2007-04-03 | 00:00:00 | 155,60 | 157,58 | 154,60 | 157,10 | 26.400 | | 2007-04-04 | 00:00:00 | 157,99 | 158,75 | 156,93 | 157,98 | 22.400 | | 2007-04-05 | 00:00:00 | 157,95 | 158,35 | 156,75 | 158,35 | 17.300 | | 2007-04-06 | 00:00:00 | 158,35 | 158,35 | 158,35 | 158,35 | 0 | | 2007-04-09 | 00:00:00 | 158,35 | 158,35 | 158,35 | 158,35 | 0 | | 2007-04-10 | 00:00:00 | 158,50 | 158,52 | 156,96 | 158,13 | 31.400 | | 2007-04-11 | 00:00:00 | 157,80 | 160,98 | 157,80 | 159,05 | 36.600 | | 2007-04-12 | 00:00:00 | 158,90 | 160,20 | 158,11 | 159,88 | 18.300 | | 2007-04-13 | 00:00:00 | 160,45 | 161,50 | 159,87 | 161,11 | 16.600 | | 2007-04-16 | 00:00:00 | 162,00 | 166,00 | 162,00 | 165,58 | 56.600 | | 2007-04-17 | 00:00:00 | 164,60 | 166,33 | 164,52 | 165,27 | 35.800 | | 2007-04-18 | 00:00:00 | 165,10 | 165,10 | 162,53 | 163,41 | 24.700 | | 2007-04-19 | 00:00:00 | 162,00 | 162,45 | 160,00 | 162,40 | 39.000 | | 2007-04-20 | 00:00:00 | 162,75 | 166,07 | 162,32 | 164,51 | 34.800 | | 2007-04-23 | 00:00:00 | 166,00 | 166,37 | 164,29 | 164,50 | 28.900 | | 2007-04-24 | 00:00:00 | 164,93 | 165,03 | 161,72 | 162,85 | 28.900 | | 2007-04-25 | 00:00:00 | 162,80 | 164,38 | 162,62 | 164,20 | 20.300 | | 2007-04-26 | 00:00:00 | 165,35 | 166,26 | 164,50 | 164,99 | 28.900 | | 2007-04-27 | 00:00:00 | 165,00 | 166,51 | 163,84 | 165,92 | 29.400 | | 2007-04-30 | 00:00:00 | 165,50 | 167,16 | 164,80 | 166,80 | 41.700 | | 2007-05-01 | 00:00:00 | 166,80 | 166,80 | 166,80 | 166,80 | 0 | | 2007-05-02 | 00:00:00 | 169,00 | 169,35 | 166,80 | 167,27 | 33.600 | | 2007-05-03 | 00:00:00 | 163,55 | 164,06 | 162,25 | 163,31 | 54.700 | | 2007-05-04 | 00:00:00 | 163,35 | 164,99 | 162,93 | 164,20 | 23.500 | | 2007-05-07 | 00:00:00 | 164,60 | 164,93 | 163,29 | 163,81 | 27.900 | | 2007-05-08 | 00:00:00 | 163,60 | 163,60 | 160,30 | 160,80 | 49.300 | | 2007-05-09 | 00:00:00 | 162,00 | 162,00 | 159,40 | 161,48 | 47.600 | | 2007-05-10 | 00:00:00 | 162,01 | 162,13 | 159,15 | 159,32 | 46.400 | | 2007-05-11 | 00:00:00 | 157,85 | 160,69 | 156,50 | 160,08 | 59.700 | | 2007-05-14 | 00:00:00 | 161,80 | 161,80 | 159,46 | 160,04 | 28.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
