Allianz (ALV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
14/07/2020	777.246	1,35%	185,60	182,86	185,80	185,14
13/07/2020	777.246	1,35%	185,60	182,86	185,80	185,14
10/07/2020	1.243.613	1,17%	179,70	178,74	183,10	182,68
09/07/2020	941.649	-1,32%	182,98	180,02	183,86	180,56
08/07/2020	1.111.275	-0,84%	183,30	180,86	184,26	182,98
07/07/2020	822.020	-1,20%	186,00	183,94	186,98	184,52
06/07/2020	980.928	1,42%	187,36	186,34	189,86	186,76
03/07/2020	906.123	-1,05%	186,34	182,94	186,48	184,14
02/07/2020	1.705.767	3,33%	181,46	180,72	187,44	186,10
01/07/2020	1.180.811	-0,91%	183,00	177,68	181,58	180,10
30/06/2020	1.314.184	0,86%	178,94	178,20	182,20	181,76
29/06/2020	1.389.751	1,25%	177,82	176,84	181,86	180,22
26/06/2020	1.419.633	-1,53%	182,96	177,18	183,34	178,00
25/06/2020	1.399.748	1,54%	177,64	175,56	182,26	180,76
24/06/2020	1.320.763	-2,93%	182,88	178,02	183,50	178,02
23/06/2020	1.473.964	1,21%	182,24	180,54	183,92	183,40
22/06/2020	1.265.568	-1,06%	179,82	177,96	182,30	179,48
19/06/2020	3.255.660	0,11%	182,24	180,54	183,32	181,40
18/06/2020	1.783.099	-0,86%	182,36	179,08	183,94	181,20
17/06/2020	1.492.784	0,19%	182,18	180,90	185,06	182,78
16/06/2020	1.949.470	3,12%	181,98	178,10	185,08	182,44
15/06/2020	1.779.565	-0,65%	172,86	171,72	178,04	176,92
12/06/2020	1.983.918	-0,08%	175,90	173,50	182,06	178,08
11/06/2020	2.111.302	-3,95%	179,98	177,88	183,08	178,22
10/06/2020	236.110	-1,03%	188,48	184,42	190,56	186,18
09/06/2020	2.304.921	-2,25%	191,28	182,92	191,86	187,42
08/06/2020	2.668.720	-0,76%	190,56	189,02	193,94	191,74
05/06/2020	276.541	3,98%	188,56	188,34	194,78	193,06
04/06/2020	2.641.130	-0,49%	183,62	181,34	187,08	185,72
03/06/2020	3.837.622	8,51%	174,34	173,64	186,64	186,64
02/06/2020	2.555.526	5,64%	167,70	166,56	172,00	172,00
01/06/2020	2.282.423	0,00%	164,30	162,68	165,48	162,82
29/05/2020	2.282.423	-2,34%	164,30	162,68	165,48	162,82
28/05/2020	1.974.111	-1,29%	170,50	165,62	171,14	166,72
27/05/2020	2.894.817	3,42%	164,24	163,50	170,62	168,90
26/05/2020	199.355	3,28%	160,74	160,54	164,18	163,90
25/05/2020	75.839	2,02%	157,00	155,66	158,96	158,70
22/05/2020	1.442.390	0,34%	152,14	151,06	157,58	155,50
21/05/2020	1.180.009	-1,14%	155,50	153,76	155,88	154,98
20/05/2020	1.726.686	-0,20%	156,32	153,64	157,74	156,76
19/05/2020	2.797.592	2,09%	157,04	154,82	157,38	157,08
18/05/2020	2.214.312	4,78%	150,04	148,68	153,86	153,86
15/05/2020	2.639.932	2,73%	144,88	143,10	146,84	146,84
14/05/2020	3.006.463	-3,01%	145,80	139,78	146,34	142,94
13/05/2020	2.414.995	-2,59%	150,00	146,64	150,22	147,38
12/05/2020	2.760.292	-3,21%	153,70	151,30	153,98	151,30
11/05/2020	1.601.051	-0,86%	159,00	154,64	159,24	156,32
08/05/2020	1.521.836	0,43%	159,02	156,62	159,52	157,68
07/05/2020	2.644.052	-2,74%	154,48	153,50	158,32	157,00
06/05/2020	2.674.952	-1,19%	164,80	161,42	167,84	161,42
05/05/2020	2.796.207	0,37%	165,40	162,32	166,60	163,36
04/05/2020	268.112	-3,51%	165,44	162,18	165,64	163,32
01/05/2020	2.934.742	0,00%	176,20	168,88	177,40	168,88
30/04/2020	2.934.742	-3,03%	176,20	168,88	177,40	168,88
29/04/2020	1.991.299	3,82%	168,08	167,80	174,60	174,16
28/04/2020	168.180	4,86%	159,96	159,80	168,98	167,30
27/04/2020	1.936.743	2,92%	159,76	158,66	161,12	160,30
24/04/2020	255.122	-2,18%	156,56	155,20	159,14	156,16
23/04/2020	2.162.281	-1,09%	161,50	158,74	162,58	159,30
22/04/2020	2.208.329	-0,15%	163,00	160,28	164,34	161,06
21/04/2020	2.573.255	-2,71%	164,00	160,68	165,26	161,30
20/04/2020	211.732	1,67%	165,60	163,18	168,16	165,76
17/04/2020	2.634.445	3,21%	163,96	161,88	165,04	163,90
16/04/2020	2.618.525	-1,59%	163,12	158,62	164,20	158,80
15/04/2020	2.714.119	-3,78%	168,40	160,34	169,00	161,36
14/04/2020	1.841.919	1,71%	168,72	166,20	170,10	167,70
13/04/2020	2.554.929	0,00%	164,00	160,92	166,90	164,88
09/04/2020	2.554.929	2,42%	164,00	160,92	166,90	164,88
08/04/2020	1.928.841	-1,02%	161,36	159,04	162,36	160,98
07/04/2020	2.730.972	2,70%	165,00	159,36	166,80	162,64
06/04/2020	2.455.667	6,05%	156,02	154,98	158,36	158,36
03/04/2020	2.543.360	-1,41%	149,62	146,96	151,12	149,32
02/04/2020	2.658.528	-1,42%	154,88	149,82	156,44	151,46
01/04/2020	2.724.012	-2,07%	151,02	149,54	155,12	153,64
31/03/2020	3.131.523	2,64%	154,90	153,48	159,30	156,88
30/03/2020	356.351	-1,05%	153,38	147,14	154,30	152,22
27/03/2020	2.642.276	-2,62%	152,60	151,00	155,52	153,82
26/03/2020	2.644.423	0,64%	152,00	150,20	158,02	157,96
25/03/2020	3.528.154	2,88%	159,80	149,90	163,74	156,96
24/03/2020	4.074.319	15,80%	141,80	138,82	152,56	152,56
23/03/2020	4.078.514	-2,23%	128,84	126,06	139,78	131,74
20/03/2020	6.522.618	10,35%	130,66	130,28	141,76	134,74
19/03/2020	3.487.230	2,61%	119,24	117,10	124,74	122,10
18/03/2020	3.811.950	-8,41%	125,00	118,84	128,58	119,00
17/03/2020	3.760.697	-1,89%	138,58	123,66	139,00	129,92
16/03/2020	5.702.464	-9,87%	139,32	124,44	140,00	132,42
13/03/2020	4.971.425	0,29%	152,00	143,42	159,60	146,92
12/03/2020	6.416.267	-15,33%	164,00	146,10	165,26	146,50
11/03/2020	532.585	-1,09%	176,12	171,04	179,40	173,04
10/03/2020	886.531	1,24%	174,68	172,06	183,88	174,94
09/03/2020	5.356.717	-9,11%	179,70	171,08	179,98	171,70
06/03/2020	3.008.117	-3,13%	190,50	186,98	192,20	188,90
05/03/2020	2.210.553	-1,81%	200,50	193,06	200,80	195,00
04/03/2020	2.107.711	1,03%	197,62	195,02	200,30	198,60
03/03/2020	3.195.668	1,40%	198,72	195,10	201,15	196,58
02/03/2020	3.311.519	-0,48%	198,48	190,14	199,46	193,86
28/02/2020	5.347.670	-4,72%	195,88	191,64	199,00	194,80
27/02/2020	2.925.199	-4,75%	210,45	202,70	211,00	204,45
26/02/2020	2.879.635	-0,16%	213,75	207,85	215,80	214,65
25/02/2020	2.111.402	-3,48%	225,45	215,00	225,80	215,00