Allianz (ALV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
08-02-2023	100.259	0,61%	221,35	219,90	221,875	221,05
07-02-2023	798.192	0,05%	220,00	218,75	220,00	219,40
06-02-2023	854.768	-0,66%	220,30	218,30	220,60	219,30
03-02-2023	919.007	-0,43%	220,50	219,60	220,90	220,75
02-02-2023	1.109.547	0,32%	220,95	220,50	223,00	221,70
01-02-2023	914.701	0,82%	219,40	218,75	221,05	221,00
31-01-2023	959.032	-0,97%	221,55	218,50	221,60	219,20
30-01-2023	933.703	-0,14%	221,20	218,85	221,65	221,35
27-01-2023	842.482	0,02%	222,00	221,15	222,50	221,65
26-01-2023	867.024	-0,05%	222,25	221,35	222,70	221,60
25-01-2023	685.940	0,45%	221,25	219,95	221,95	221,70
24-01-2023	737.719	0,27%	220,50	220,15	221,15	220,70
23-01-2023	713.294	-0,14%	220,90	218,80	221,85	220,10
20-01-2023	1.283.882	1,52%	218,90	217,90	220,60	220,40
19-01-2023	1.044.193	-0,91%	217,10	217,00	219,00	217,10
18-01-2023	736.325	0,05%	219,05	218,20	219,55	219,10
17-01-2023	806.713	0,00%	219,50	217,95	219,60	219,00
16-01-2023	937.047	0,57%	218,45	218,15	220,10	219,00
13-01-2023	1.076.232	0,02%	217,75	216,85	219,30	217,75
12-01-2023	1.016.058	1,07%	216,30	215,20	218,15	217,70
11-01-2023	922.664	-0,42%	217,10	214,20	217,10	215,40
10-01-2023	837.089	1,24%	213,70	213,60	216,30	216,30
09-01-2023	1.123.011	0,87%	213,05	212,80	215,15	213,65
06-01-2023	829.185	1,07%	210,00	209,10	211,80	211,80
05-01-2023	753.061	-0,92%	210,80	208,75	211,05	209,55
04-01-2023	1.561.576	3,07%	205,60	205,55	211,65	211,50
03-01-2023	747.880	1,06%	202,35	202,30	205,95	205,20
02-01-2023	513.902	1,07%	201,50	200,70	203,20	203,05
30-12-2022	406.135	-1,38%	202,05	200,90	202,65	200,90
29-12-2022	430.226	0,77%	200,85	200,70	203,70	203,70
28-12-2022	359.995	-0,44%	203,60	202,15	203,75	202,15
27-12-2022	309.934	0,42%	203,80	202,50	203,80	203,05
23-12-2022	338.205	-0,17%	203,10	201,45	203,20	202,20
22-12-2022	558.340	-0,57%	204,00	201,95	205,40	202,55
21-12-2022	634.649	1,85%	200,20	199,70	204,00	203,70
20-12-2022	586.654	0,34%	198,56	198,00	201,50	200,00
19-12-2022	688.093	0,74%	198,36	198,12	200,05	199,32
16-12-2022	2.387.673	-0,50%	199,00	197,30	199,78	197,86
15-12-2022	1.594.215	-2,52%	203,00	198,48	203,80	198,86
14-12-2022	969.573	-0,71%	205,20	203,25	205,20	204,00
13-12-2022	1.076.314	1,26%	203,95	202,90	206,35	205,45
12-12-2022	733.893	-0,88%	204,10	202,90	204,30	202,90
09-12-2022	865.589	0,52%	204,30	202,55	205,05	204,70
08-12-2022	793.668	0,00%	203,80	203,30	204,80	203,65
07-12-2022	1.213.896	0,12%	203,55	202,85	204,95	203,65
06-12-2022	1.030.150	0,20%	202,95	202,65	205,20	203,40
05-12-2022	651.682	0,17%	202,00	201,75	204,20	203,00
02-12-2022	1.114.498	-0,54%	203,10	200,70	203,50	202,65
01-12-2022	899.019	-0,29%	204,70	202,15	205,20	203,75
30-11-2022	1.864.095	-0,61%	206,45	203,10	206,85	204,35
29-11-2022	1.085.146	0,88%	204,00	203,95	206,60	205,60
28-11-2022	970.797	-0,76%	204,60	202,90	205,35	203,80
25-11-2022	866.998	0,20%	205,60	203,85	205,75	205,35
24-11-2022	788.197	0,29%	205,05	204,90	206,55	204,95
23-11-2022	262.343	-0,34%	205,25	204,10	205,75	204,35
22-11-2022	747.912	0,61%	204,05	203,35	205,70	204,75
21-11-2022	622.826	-0,22%	203,35	202,60	203,90	203,50
18-11-2022	1.444.425	1,14%	202,95	202,60	204,95	203,95
17-11-2022	904.601	-0,30%	203,00	198,92	203,75	201,65
16-11-2022	1.015.861	1,05%	200,40	200,10	203,10	202,25
15-11-2022	1.345.312	-0,92%	202,70	199,02	203,40	200,15
14-11-2022	1.222.427	0,67%	202,00	199,86	204,10	202,00
11-11-2022	1.570.501	0,30%	200,00	198,42	201,45	200,65
10-11-2022	2.376.587	5,89%	189,00	189,00	200,05	200,05
09-11-2022	696.967	0,30%	189,48	187,70	189,48	188,92
08-11-2022	642.612	0,55%	186,80	186,58	188,56	188,36
07-11-2022	985.835	-0,43%	187,28	187,10	191,14	187,34
04-11-2022	953.977	1,49%	186,00	185,18	188,90	188,14
03-11-2022	734.559	0,28%	183,50	183,46	185,88	185,38
02-11-2022	837.546	0,29%	184,98	184,70	186,10	184,86
01-11-2022	714.016	1,16%	183,92	183,54	185,20	184,32
31-10-2022	804.069	0,44%	181,58	181,52	183,94	182,20
28-10-2022	239.718	0,56%	179,08	178,50	181,44	181,30
27-10-2022	313.266	1,38%	177,62	177,28	180,72	180,29
26-10-2022	214.084	0,50%	176,94	176,88	178,55	177,84
25-10-2022	323.610	0,12%	177,34	174,74	177,98	177,36
24-10-2022	874.213	1,86%	173,88	173,88	177,52	176,68
21-10-2022	1.014.248	0,34%	171,50	169,88	173,82	173,46
20-10-2022	782.548	0,29%	171,80	171,00	173,04	172,88
19-10-2022	651.768	1,23%	171,80	171,02	172,98	172,38
18-10-2022	612.647	0,01%	170,62	170,10	172,40	170,28
17-10-2022	667.539	1,70%	167,84	167,56	171,38	170,26
14-10-2022	372.168	1,20%	169,64	167,48	170,92	168,44
13-10-2022	368.789	1,02%	163,12	162,90	167,78	166,46
12-10-2022	703.562	-0,17%	164,92	162,86	165,32	164,34
11-10-2022	284.300	-0,24%	163,88	162,62	164,96	164,62
10-10-2022	230.820	0,32%	163,38	163,30	166,18	164,86
07-10-2022	225.642	-0,12%	164,22	163,86	166,36	164,30
06-10-2022	263.029	-0,72%	167,10	164,02	168,37	164,94
05-10-2022	220.713	-0,90%	166,12	164,92	166,64	166,12
04-10-2022	387.183	3,47%	163,32	162,98	167,88	167,20
03-10-2022	263.698	0,07%	159,20	158,30	162,24	161,54
30-09-2022	1.197.367	1,37%	160,34	159,90	163,16	161,80
29-09-2022	1.240.381	-0,68%	160,82	157,58	161,24	159,62
28-09-2022	1.734.543	-1,84%	161,30	156,22	162,04	160,72
27-09-2022	1.060.461	-1,21%	167,32	163,74	167,50	163,74
26-09-2022	940.979	-1,78%	167,00	165,04	167,90	165,74
23-09-2022	321.149	-2,08%	172,18	167,16	172,32	168,74
22-09-2022	941.711	0,22%	169,00	168,60	174,38	172,22
21-09-2022	183.063	0,33%	169,90	169,10	172,14	171,94