(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-24 | 00:00:00 | 146,06 | 146,06 | 146,06 | 146,06 | 0 | | 2007-12-25 | 00:00:00 | 146,06 | 146,06 | 146,06 | 146,06 | 0 | | 2007-12-26 | 00:00:00 | 146,06 | 146,06 | 146,06 | 146,06 | 0 | | 2007-12-27 | 00:00:00 | 147,00 | 148,63 | 146,21 | 146,27 | 17.900 | | 2007-12-28 | 00:00:00 | 146,00 | 148,27 | 146,00 | 148,08 | 19.300 | | 2007-12-31 | 00:00:00 | 148,08 | 148,08 | 148,08 | 148,08 | 0 | | 2008-01-01 | 00:00:00 | 148,08 | 148,08 | 148,08 | 148,08 | 0 | | 2008-01-02 | 00:00:00 | 147,95 | 148,90 | 145,18 | 145,23 | 14.200 | | 2008-01-03 | 00:00:00 | 145,70 | 146,12 | 143,60 | 144,70 | 15.500 | | 2008-01-04 | 00:00:00 | 144,90 | 144,90 | 140,86 | 142,16 | 11.200 | | 2008-01-07 | 00:00:00 | 142,01 | 142,59 | 139,51 | 139,84 | 16.500 | | 2008-01-08 | 00:00:00 | 140,50 | 141,43 | 139,22 | 139,30 | 13.300 | | 2008-01-09 | 00:00:00 | 139,80 | 140,12 | 138,30 | 138,67 | 13.700 | | 2008-01-10 | 00:00:00 | 139,60 | 140,32 | 138,64 | 139,52 | 15.600 | | 2008-01-11 | 00:00:00 | 139,20 | 141,42 | 139,20 | 140,05 | 8.700 | | 2008-01-14 | 00:00:00 | 139,40 | 144,06 | 139,30 | 143,25 | 11.100 | | 2008-01-15 | 00:00:00 | 143,50 | 143,86 | 140,70 | 141,15 | 19.400 | | 2008-01-16 | 00:00:00 | 140,10 | 143,40 | 138,93 | 142,31 | 23.500 | | 2008-01-17 | 00:00:00 | 143,00 | 144,39 | 139,83 | 140,07 | 22.500 | | 2008-01-18 | 00:00:00 | 140,80 | 141,25 | 132,18 | 132,35 | 56.300 | | 2008-01-21 | 00:00:00 | 130,50 | 130,56 | 119,60 | 120,10 | 139.400 | | 2008-01-22 | 00:00:00 | 113,00 | 122,79 | 109,03 | 120,64 | 161.400 | | 2008-01-23 | 00:00:00 | 123,00 | 124,37 | 109,80 | 110,08 | 94.700 | | 2008-01-24 | 00:00:00 | 119,30 | 126,10 | 117,55 | 123,64 | 88.900 | | 2008-01-25 | 00:00:00 | 129,50 | 129,50 | 121,11 | 121,34 | 70.800 | | 2008-01-28 | 00:00:00 | 119,90 | 123,99 | 119,10 | 123,66 | 25.300 | | 2008-01-29 | 00:00:00 | 125,00 | 126,30 | 122,81 | 123,44 | 23.200 | | 2008-01-30 | 00:00:00 | 124,00 | 124,00 | 121,19 | 121,41 | 19.500 | | 2008-01-31 | 00:00:00 | 121,20 | 121,22 | 115,63 | 119,70 | 55.400 | | 2008-02-01 | 00:00:00 | 120,20 | 124,39 | 120,14 | 121,44 | 25.100 | | 2008-02-04 | 00:00:00 | 123,00 | 123,00 | 118,49 | 120,10 | 29.200 | | 2008-02-05 | 00:00:00 | 119,80 | 119,80 | 115,18 | 115,70 | 30.000 | | 2008-02-06 | 00:00:00 | 115,00 | 118,10 | 114,69 | 116,82 | 38.200 | | 2008-02-07 | 00:00:00 | 117,50 | 117,80 | 114,70 | 116,25 | 28.100 | | 2008-02-08 | 00:00:00 | 116,85 | 117,80 | 115,12 | 115,34 | 17.800 | | 2008-02-11 | 00:00:00 | 114,50 | 115,65 | 112,20 | 113,58 | 26.800 | | 2008-02-12 | 00:00:00 | 114,00 | 116,05 | 108,45 | 114,83 | 64.100 | | 2008-02-13 | 00:00:00 | 114,50 | 116,83 | 113,00 | 115,91 | 21.200 | | 2008-02-14 | 00:00:00 | 117,50 | 117,85 | 114,80 | 115,37 | 24.400 | | 2008-02-15 | 00:00:00 | 115,90 | 116,59 | 112,63 | 113,37 | 18.100 | | 2008-02-18 | 00:00:00 | 113,80 | 116,40 | 113,59 | 115,56 | 20.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
