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