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 > >>
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

login

Pesquisa de títulos

Fale Connosco