(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-04-14 | 00:00:00 | 126,10 | 127,23 | 125,18 | 126,75 | 12.600 | 2008-04-15 | 00:00:00 | 127,30 | 127,30 | 123,85 | 126,12 | 8.000 | 2008-04-16 | 00:00:00 | 126,90 | 128,80 | 126,14 | 128,79 | 10.000 | 2008-04-17 | 00:00:00 | 129,70 | 130,17 | 128,14 | 128,51 | 8.000 | 2008-04-18 | 00:00:00 | 128,90 | 132,80 | 128,90 | 132,35 | 15.900 | 2008-04-21 | 00:00:00 | 132,00 | 132,29 | 128,41 | 129,76 | 18.000 | 2008-04-22 | 00:00:00 | 129,40 | 130,13 | 127,05 | 127,05 | 10.500 | 2008-04-23 | 00:00:00 | 127,65 | 129,15 | 124,81 | 127,95 | 16.500 | 2008-04-24 | 00:00:00 | 128,05 | 128,95 | 125,31 | 128,95 | 15.000 | 2008-04-25 | 00:00:00 | 129,30 | 130,70 | 128,94 | 129,60 | 15.400 | 2008-04-28 | 00:00:00 | 129,90 | 132,16 | 129,79 | 131,00 | 9.100 | 2008-04-29 | 00:00:00 | 129,00 | 130,68 | 128,00 | 129,19 | 16.400 | 2008-04-30 | 00:00:00 | 130,10 | 131,30 | 129,20 | 131,24 | 10.300 | 2008-05-02 | 00:00:00 | 133,00 | 134,29 | 131,94 | 133,13 | 15.000 | 2008-05-05 | 00:00:00 | 133,28 | 134,13 | 133,02 | 133,85 | 10.300 | 2008-05-06 | 00:00:00 | 133,25 | 133,53 | 130,40 | 132,40 | 9.800 | 2008-05-07 | 00:00:00 | 132,00 | 132,50 | 131,00 | 131,98 | 18.300 | 2008-05-08 | 00:00:00 | 131,00 | 131,00 | 129,35 | 130,42 | 17.200 | 2008-05-09 | 00:00:00 | 129,45 | 129,69 | 127,81 | 129,09 | 18.200 | 2008-05-12 | 00:00:00 | 129,50 | 130,29 | 128,69 | 129,52 | 2.100 | 2008-05-13 | 00:00:00 | 128,90 | 130,15 | 128,90 | 129,64 | 34.200 | 2008-05-14 | 00:00:00 | 129,90 | 130,00 | 128,07 | 129,42 | 14.600 | 2008-05-15 | 00:00:00 | 128,80 | 129,26 | 127,61 | 129,25 | 15.400 | 2008-05-16 | 00:00:00 | 129,95 | 129,99 | 128,60 | 129,37 | 15.900 | 2008-05-19 | 00:00:00 | 130,00 | 130,45 | 128,65 | 129,90 | 26.200 | 2008-05-20 | 00:00:00 | 128,50 | 130,13 | 128,50 | 129,09 | 27.400 | 2008-05-21 | 00:00:00 | 129,10 | 129,23 | 124,60 | 124,79 | 41.100 | 2008-05-22 | 00:00:00 | 119,60 | 121,15 | 118,00 | 120,29 | 25.800 | 2008-05-23 | 00:00:00 | 120,80 | 121,71 | 118,10 | 118,48 | 33.700 | 2008-05-26 | 00:00:00 | 118,40 | 119,41 | 118,15 | 118,50 | 14.800 | 2008-05-27 | 00:00:00 | 119,14 | 119,14 | 116,50 | 117,75 | 17.500 | 2008-05-28 | 00:00:00 | 118,86 | 121,32 | 118,00 | 119,75 | 15.400 | 2008-05-29 | 00:00:00 | 120,14 | 121,33 | 119,49 | 121,13 | 13.700 | 2008-05-30 | 00:00:00 | 121,12 | 122,64 | 121,12 | 121,55 | 16.500 | 2008-06-02 | 00:00:00 | 121,20 | 121,28 | 118,80 | 118,80 | 13.100 | 2008-06-03 | 00:00:00 | 119,00 | 119,36 | 118,06 | 119,10 | 9.200 | 2008-06-04 | 00:00:00 | 118,30 | 118,30 | 117,00 | 117,92 | 17.600 | 2008-06-05 | 00:00:00 | 117,80 | 119,07 | 116,37 | 118,35 | 19.400 | 2008-06-06 | 00:00:00 | 118,24 | 118,50 | 113,75 | 114,07 | 31.300 | 2008-06-09 | 00:00:00 | 113,50 | 115,00 | 112,74 | 114,12 | 18.500 | 2008-06-10 | 00:00:00 | 112,60 | 114,10 | 112,20 | 113,95 | 27.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|