Allianz (ALV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/05/2022	136.487	-0,27%	202,25	200,225	203,10	201,95
17/05/2022	1.592.794	1,73%	199,54	198,54	202,60	202,25
16/05/2022	955.154	-0,79%	199,86	197,40	200,70	198,82
13/05/2022	1.008.252	1,04%	199,90	198,02	200,95	200,40
12/05/2022	1.497.983	-3,32%	202,00	196,74	203,35	198,34
11/05/2022	633.748	5,54%	196,80	195,88	205,70	205,15
10/05/2022	1.370.842	1,08%	194,50	192,54	196,06	193,72
09/05/2022	1.341.406	-2,06%	195,02	191,18	196,18	191,66
06/05/2022	1.729.109	-2,03%	199,92	195,64	200,60	195,70
05/05/2022	2.267.534	-6,46%	208,75	199,04	208,75	199,76
04/05/2022	1.504.498	-1,59%	217,00	213,55	217,00	213,55
03/05/2022	1.260.773	0,93%	216,65	215,20	217,45	217,00
02/05/2022	1.264.328	-0,56%	215,20	213,50	216,15	215,00
29/04/2022	193.551	1,12%	216,05	214,05	216,85	216,20
28/04/2022	1.263.652	0,99%	215,10	212,45	218,65	214,35
27/04/2022	253.521	-1,22%	212,05	210,15	213,65	210,95
26/04/2022	1.411.430	0,31%	215,45	213,25	216,80	213,30
25/04/2022	1.636.768	-2,99%	215,40	212,45	217,40	212,65
22/04/2022	1.317.312	-1,44%	220,40	219,10	221,85	219,20
21/04/2022	1.175.236	0,95%	221,35	220,80	224,55	222,40
20/04/2022	259.898	0,92%	218,95	218,45	221,20	220,30
19/04/2022	1.073.081	-0,48%	220,15	217,05	220,15	218,05
18/04/2022	1.229.708	0,00%	217,60	216,95	219,50	219,10
14/04/2022	1.229.708	0,74%	217,60	216,95	219,50	219,10
13/04/2022	966.191	-0,78%	218,00	216,10	219,55	217,50
12/04/2022	217.811	-0,05%	216,70	214,65	219,225	219,20
11/04/2022	945.463	1,08%	216,50	216,40	220,55	219,30
08/04/2022	795.264	1,71%	216,15	215,60	217,65	216,95
07/04/2022	1.135.947	-0,65%	215,55	212,90	216,60	213,30
06/04/2022	1.131.462	-0,65%	215,85	213,05	217,65	214,70
05/04/2022	918.932	-0,35%	215,90	214,60	217,65	216,10
04/04/2022	965.201	-0,53%	218,60	215,70	218,85	216,85
01/04/2022	855.703	0,67%	217,50	216,85	219,65	218,00
31/03/2022	1.231.854	0,12%	217,90	216,05	218,45	216,55
30/03/2022	1.101.203	-1,03%	217,65	215,10	218,15	216,30
29/03/2022	1.242.298	1,77%	217,30	216,40	220,45	218,55
28/03/2022	974.361	0,68%	214,10	214,10	218,60	214,75
25/03/2022	811.474	0,31%	212,10	210,45	214,35	213,30
24/03/2022	967.406	-0,09%	212,60	211,65	213,75	212,65
23/03/2022	1.109.732	-1,00%	215,35	212,35	215,90	212,85
22/03/2022	232.164	1,12%	212,85	212,65	216,95	215,00
21/03/2022	906.831	0,21%	211,90	211,70	214,30	212,35
18/03/2022	2.208.008	-0,73%	212,40	210,05	214,10	211,90
17/03/2022	1.334.039	-1,11%	215,95	211,60	216,55	213,45
16/03/2022	1.673.695	3,33%	214,20	212,60	217,50	215,85
15/03/2022	1.233.285	-0,19%	207,20	205,30	210,25	208,90
14/03/2022	1.897.455	2,72%	208,00	207,70	212,65	209,30
11/03/2022	2.766.564	2,85%	198,38	197,92	211,55	203,75
10/03/2022	2.654.538	-1,74%	199,00	195,80	201,50	198,10
09/03/2022	3.086.730	7,27%	195,82	194,26	201,70	201,60
08/03/2022	1.151.125	2,39%	180,66	180,50	191,82	187,94
07/03/2022	3.848.764	-2,83%	183,48	178,30	187,96	183,22
04/03/2022	3.037.456	-3,83%	192,80	187,06	192,80	188,56
03/03/2022	1.303.383	-0,64%	197,32	195,74	200,10	196,06
02/03/2022	2.224.307	0,82%	195,00	192,62	199,60	197,32
01/03/2022	700.565	-3,70%	202,45	195,64	204,20	195,88
28/02/2022	617.521	-2,02%	202,05	198,96	203,95	203,40
25/02/2022	724.889	3,65%	204,30	199,76	207,625	207,45
24/02/2022	3.493.020	-2,98%	198,00	197,20	203,10	200,20
23/02/2022	1.586.138	-0,12%	207,85	204,80	209,65	206,35
22/02/2022	426.810	-0,63%	199,28	199,28	207,60	206,60
21/02/2022	1.806.812	-2,69%	216,30	206,75	216,70	208,35
18/02/2022	444.406	-3,30%	219,75	213,075	222,05	214,10
17/02/2022	393.174	-1,67%	224,00	220,20	224,15	221,40
16/02/2022	211.464	-0,02%	227,20	224,10	227,375	225,40
15/02/2022	286.959	1,49%	221,90	220,85	226,35	225,85
14/02/2022	1.972.347	-2,81%	223,40	218,55	224,40	223,10
11/02/2022	900.653	0,13%	227,45	226,95	230,10	229,55
10/02/2022	1.071.570	-1,16%	231,65	229,00	232,45	229,25
09/02/2022	1.098.568	0,91%	230,85	229,35	232,50	231,95
08/02/2022	1.260.430	1,82%	227,85	226,95	230,50	229,85
07/02/2022	982.591	1,58%	224,10	222,90	226,05	225,75
04/02/2022	1.110.644	-1,42%	226,40	220,05	226,60	222,25
03/02/2022	889.782	-0,71%	227,10	225,15	227,95	225,45
02/02/2022	241.033	0,44%	226,95	226,05	228,55	227,05
01/02/2022	796.146	-0,09%	228,10	225,85	228,70	227,15
31/01/2022	254.849	-0,13%	229,60	226,10	230,10	227,35
28/01/2022	348.154	-0,31%	227,225	224,80	227,90	227,65
27/01/2022	1.431.549	1,74%	223,25	221,90	229,85	228,70
26/01/2022	992.791	2,16%	222,00	221,80	225,45	224,80
25/01/2022	1.062.009	1,59%	217,80	216,30	220,75	220,05
24/01/2022	1.516.318	-2,30%	220,90	214,35	222,40	216,60
21/01/2022	1.274.970	-1,38%	222,50	218,95	223,10	221,70
20/01/2022	252.928	0,54%	223,50	221,10	224,50	224,80
19/01/2022	920.062	-0,95%	224,50	223,20	225,85	223,80
18/01/2022	797.076	-0,49%	225,95	224,85	226,90	225,95
17/01/2022	602.529	0,02%	227,20	225,75	227,85	227,05
14/01/2022	938.658	-0,18%	225,30	224,80	227,35	227,00
13/01/2022	786.067	0,60%	225,85	224,95	227,40	227,40
12/01/2022	948.294	0,11%	226,05	224,30	226,40	226,05
11/01/2022	988.769	1,07%	224,85	223,35	225,80	225,80
10/01/2022	1.117.765	0,38%	223,00	222,70	224,70	223,40
07/01/2022	1.188.985	1,16%	220,75	219,65	222,55	222,55
06/01/2022	1.509.855	1,50%	216,35	214,90	220,40	220,00
05/01/2022	652.265	0,42%	217,00	215,55	217,00	216,75
04/01/2022	264.963	2,62%	210,45	210,30	216,05	215,85
03/01/2022	766.707	1,06%	208,05	207,95	211,00	209,85
31/12/2021	463.769	0,00%	208,05	207,05	208,05	207,65
30/12/2021	56.076	0,08%	207,95	207,075	208,05	207,75
29/12/2021	63.031	-0,65%	208,95	207,45	209,70	208,10