Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

Allianz (ALV)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
23-09-2020 133.101 -1,31% 170,28 165,64 170,48 166,29
22-09-2020 133.101 -1,31% 170,28 165,64 170,48 166,29
21-09-2020 2.081.859 -5,40% 178,00 168,44 178,00 168,82
18-09-2020 2.752.318 -0,50% 179,14 178,06 179,58 178,46
17-09-2020 139.255 -1,13% 180,00 178,30 180,22 179,36
16-09-2020 1.204.644 -0,55% 182,52 180,08 182,64 181,80
15-09-2020 70.433 -0,02% 182,96 181,08 183,64 182,90
14-09-2020 44.768 -0,16% 184,30 182,26 184,61 182,93
11-09-2020 869.256 -0,08% 182,86 180,94 183,62 183,02
10-09-2020 717.596 -0,40% 184,10 182,08 184,72 183,16
09-09-2020 1.191.735 2,44% 179,96 179,80 184,98 183,90
08-09-2020 1.132.574 -1,37% 182,30 179,32 183,68 179,52
07-09-2020 758.893 1,87% 180,30 179,66 182,02 182,02
04-09-2020 1.573.858 -1,72% 181,22 177,48 182,90 178,68
03-09-2020 1.348.632 -0,93% 184,20 180,96 187,60 181,80
02-09-2020 1.027.467 0,82% 182,42 181,64 184,42 183,50
01-09-2020 871.846 0,26% 183,38 179,68 183,50 182,00
31-08-2020 1.045.035 -2,26% 185,86 181,34 186,24 181,52
28-08-2020 1.069.656 0,90% 184,98 183,54 187,26 185,72
27-08-2020 698.252 -0,56% 184,96 182,58 184,96 184,06
26-08-2020 583.079 0,05% 184,52 183,54 185,48 185,10
25-08-2020 1.141.092 0,59% 185,00 184,80 187,98 185,00
24-08-2020 856.627 2,62% 180,76 180,32 183,94 183,92
21-08-2020 1.054.258 -0,96% 181,54 177,80 182,22 179,22
20-08-2020 807.371 -1,86% 181,74 180,04 182,42 180,96
19-08-2020 791.729 1,76% 180,64 179,84 184,38 184,38
18-08-2020 974.988 0,27% 180,60 179,04 183,32 181,20
17-08-2020 471.068 -0,71% 181,92 180,50 182,96 180,72
14-08-2020 712.098 -0,85% 183,02 180,38 183,66 182,02
13-08-2020 736.348 -1,44% 185,58 183,46 185,90 183,58
12-08-2020 981.631 0,85% 184,50 183,72 187,94 186,26
11-08-2020 1.331.242 3,05% 181,02 181,02 185,96 184,70
10-08-2020 783.498 0,86% 178,80 177,74 180,80 179,24
07-08-2020 963.843 -0,10% 178,00 175,22 179,06 177,72
06-08-2020 1.401.103 -1,54% 179,52 175,84 179,88 177,90
05-08-2020 1.216.373 -0,47% 183,00 179,16 183,00 180,68
04-08-2020 913.006 0,17% 182,30 180,44 183,66 181,54
03-08-2020 1.156.549 2,85% 177,24 175,62 182,14 181,24
31-07-2020 1.273.862 -0,24% 176,72 176,10 180,02 176,22
30-07-2020 1.814.693 -4,36% 184,54 173,06 184,62 176,64
29-07-2020 604.530 0,15% 184,76 183,54 185,36 184,70
28-07-2020 821.874 0,56% 184,00 181,92 184,94 184,42
27-07-2020 677.403 -0,13% 182,46 181,82 184,50 183,40
24-07-2020 1.047.584 -1,70% 184,50 183,58 185,78 183,64
23-07-2020 1.913.000 -1,67% 190,60 186,54 191,08 186,82
22-07-2020 1.778.822 0,61% 188,52 187,78 190,68 190,00
21-07-2020 1.171.816 0,30% 190,00 188,64 191,56 188,84
20-07-2020 939.903 1,49% 185,52 183,44 188,70 188,28
17-07-2020 1.283.582 -0,98% 187,36 184,90 187,62 185,52
16-07-2020 965.457 0,05% 185,98 185,50 188,22 187,36
15-07-2020 1.279.687 0,31% 187,50 185,48 188,64 187,26
14-07-2020 1.340.158 0,83% 182,70 181,70 186,68 186,68
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

login

Pesquisa de títulos

Fale Connosco