(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 112,60 | 114,10 | 112,20 | 113,95 | 27.500 | | 2008-06-11 | 00:00:00 | 114,10 | 115,05 | 110,52 | 111,06 | 16.400 | | 2008-06-12 | 00:00:00 | 111,75 | 113,20 | 110,30 | 112,93 | 17.800 | | 2008-06-13 | 00:00:00 | 112,80 | 118,50 | 112,57 | 116,84 | 17.900 | | 2008-06-16 | 00:00:00 | 118,35 | 119,92 | 115,93 | 116,79 | 18.000 | | 2008-06-17 | 00:00:00 | 116,85 | 119,47 | 116,85 | 117,97 | 8.000 | | 2008-06-18 | 00:00:00 | 118,00 | 118,27 | 116,41 | 117,20 | 9.300 | | 2008-06-19 | 00:00:00 | 116,40 | 119,59 | 115,67 | 118,01 | 11.000 | | 2008-06-20 | 00:00:00 | 118,30 | 119,27 | 115,51 | 116,70 | 10.700 | | 2008-06-23 | 00:00:00 | 117,90 | 118,18 | 115,74 | 115,89 | 9.100 | | 2008-06-24 | 00:00:00 | 116,70 | 117,21 | 114,44 | 117,00 | 14.400 | | 2008-06-25 | 00:00:00 | 117,20 | 119,18 | 117,20 | 118,80 | 12.600 | | 2008-06-26 | 00:00:00 | 118,10 | 118,33 | 113,44 | 113,44 | 11.600 | | 2008-06-27 | 00:00:00 | 113,85 | 114,02 | 111,15 | 111,82 | 27.800 | | 2008-06-30 | 00:00:00 | 112,50 | 112,50 | 110,01 | 112,22 | 15.300 | | 2008-07-01 | 00:00:00 | 110,55 | 110,55 | 106,75 | 107,32 | 41.500 | | 2008-07-02 | 00:00:00 | 109,00 | 110,86 | 108,25 | 108,41 | 20.000 | | 2008-07-03 | 00:00:00 | 108,00 | 112,41 | 107,54 | 110,85 | 21.300 | | 2008-07-04 | 00:00:00 | 112,35 | 112,35 | 108,92 | 109,73 | 11.500 | | 2008-07-07 | 00:00:00 | 110,05 | 111,99 | 108,93 | 109,01 | 17.900 | | 2008-07-08 | 00:00:00 | 109,05 | 111,50 | 108,46 | 111,49 | 12.700 | | 2008-07-09 | 00:00:00 | 112,90 | 113,65 | 111,93 | 112,10 | 8.100 | | 2008-07-10 | 00:00:00 | 111,40 | 113,88 | 110,82 | 112,38 | 11.400 | | 2008-07-11 | 00:00:00 | 112,80 | 112,87 | 106,77 | 107,57 | 19.500 | | 2008-07-14 | 00:00:00 | 108,85 | 110,25 | 107,50 | 107,50 | 14.900 | | 2008-07-15 | 00:00:00 | 107,10 | 107,21 | 99,74 | 104,25 | 104.300 | | 2008-07-16 | 00:00:00 | 102,90 | 103,35 | 95,89 | 101,92 | 62.100 | | 2008-07-17 | 00:00:00 | 105,50 | 108,46 | 105,23 | 106,87 | 49.900 | | 2008-07-18 | 00:00:00 | 106,00 | 111,26 | 105,30 | 110,86 | 32.000 | | 2008-07-21 | 00:00:00 | 111,20 | 113,01 | 107,95 | 111,35 | 25.200 | | 2008-07-22 | 00:00:00 | 110,75 | 111,75 | 108,80 | 111,10 | 14.200 | | 2008-07-23 | 00:00:00 | 113,30 | 116,72 | 112,78 | 116,00 | 32.200 | | 2008-07-24 | 00:00:00 | 117,00 | 117,00 | 113,51 | 113,60 | 18.000 | | 2008-07-25 | 00:00:00 | 112,30 | 112,75 | 104,52 | 109,38 | 35.400 | | 2008-07-28 | 00:00:00 | 108,50 | 108,50 | 106,30 | 106,71 | 13.100 | | 2008-07-29 | 00:00:00 | 105,10 | 108,30 | 103,44 | 107,70 | 19.100 | | 2008-07-30 | 00:00:00 | 109,25 | 109,80 | 107,34 | 107,84 | 16.200 | | 2008-07-31 | 00:00:00 | 109,40 | 110,50 | 108,25 | 109,18 | 8.300 | | 2008-08-01 | 00:00:00 | 107,85 | 110,46 | 107,80 | 108,26 | 8.900 | | 2008-08-04 | 00:00:00 | 108,00 | 109,51 | 107,73 | 109,27 | 29.700 | | 2008-08-05 | 00:00:00 | 109,50 | 114,28 | 108,99 | 114,18 | 19.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
