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 > >>
18/05/2022 136.487 -0,27% 202,25 200,225 203,10 201,95
17/05/2022 1.592.794 1,73% 199,54 198,54 202,60 202,25
16/05/2022 955.154 -0,79% 199,86 197,40 200,70 198,82
13/05/2022 1.008.252 1,04% 199,90 198,02 200,95 200,40
12/05/2022 1.497.983 -3,32% 202,00 196,74 203,35 198,34
11/05/2022 633.748 5,54% 196,80 195,88 205,70 205,15
10/05/2022 1.370.842 1,08% 194,50 192,54 196,06 193,72
09/05/2022 1.341.406 -2,06% 195,02 191,18 196,18 191,66
06/05/2022 1.729.109 -2,03% 199,92 195,64 200,60 195,70
05/05/2022 2.267.534 -6,46% 208,75 199,04 208,75 199,76
04/05/2022 1.504.498 -1,59% 217,00 213,55 217,00 213,55
03/05/2022 1.260.773 0,93% 216,65 215,20 217,45 217,00
02/05/2022 1.264.328 -0,56% 215,20 213,50 216,15 215,00
29/04/2022 193.551 1,12% 216,05 214,05 216,85 216,20
28/04/2022 1.263.652 0,99% 215,10 212,45 218,65 214,35
27/04/2022 253.521 -1,22% 212,05 210,15 213,65 210,95
26/04/2022 1.411.430 0,31% 215,45 213,25 216,80 213,30
25/04/2022 1.636.768 -2,99% 215,40 212,45 217,40 212,65
22/04/2022 1.317.312 -1,44% 220,40 219,10 221,85 219,20
21/04/2022 1.175.236 0,95% 221,35 220,80 224,55 222,40
20/04/2022 259.898 0,92% 218,95 218,45 221,20 220,30
19/04/2022 1.073.081 -0,48% 220,15 217,05 220,15 218,05
18/04/2022 1.229.708 0,00% 217,60 216,95 219,50 219,10
14/04/2022 1.229.708 0,74% 217,60 216,95 219,50 219,10
13/04/2022 966.191 -0,78% 218,00 216,10 219,55 217,50
12/04/2022 217.811 -0,05% 216,70 214,65 219,225 219,20
11/04/2022 945.463 1,08% 216,50 216,40 220,55 219,30
08/04/2022 795.264 1,71% 216,15 215,60 217,65 216,95
07/04/2022 1.135.947 -0,65% 215,55 212,90 216,60 213,30
06/04/2022 1.131.462 -0,65% 215,85 213,05 217,65 214,70
05/04/2022 918.932 -0,35% 215,90 214,60 217,65 216,10
04/04/2022 965.201 -0,53% 218,60 215,70 218,85 216,85
01/04/2022 855.703 0,67% 217,50 216,85 219,65 218,00
31/03/2022 1.231.854 0,12% 217,90 216,05 218,45 216,55
30/03/2022 1.101.203 -1,03% 217,65 215,10 218,15 216,30
29/03/2022 1.242.298 1,77% 217,30 216,40 220,45 218,55
28/03/2022 974.361 0,68% 214,10 214,10 218,60 214,75
25/03/2022 811.474 0,31% 212,10 210,45 214,35 213,30
24/03/2022 967.406 -0,09% 212,60 211,65 213,75 212,65
23/03/2022 1.109.732 -1,00% 215,35 212,35 215,90 212,85
22/03/2022 232.164 1,12% 212,85 212,65 216,95 215,00
21/03/2022 906.831 0,21% 211,90 211,70 214,30 212,35
18/03/2022 2.208.008 -0,73% 212,40 210,05 214,10 211,90
17/03/2022 1.334.039 -1,11% 215,95 211,60 216,55 213,45
16/03/2022 1.673.695 3,33% 214,20 212,60 217,50 215,85
15/03/2022 1.233.285 -0,19% 207,20 205,30 210,25 208,90
14/03/2022 1.897.455 2,72% 208,00 207,70 212,65 209,30
11/03/2022 2.766.564 2,85% 198,38 197,92 211,55 203,75
10/03/2022 2.654.538 -1,74% 199,00 195,80 201,50 198,10
09/03/2022 3.086.730 7,27% 195,82 194,26 201,70 201,60
08/03/2022 1.151.125 2,39% 180,66 180,50 191,82 187,94
07/03/2022 3.848.764 -2,83% 183,48 178,30 187,96 183,22
04/03/2022 3.037.456 -3,83% 192,80 187,06 192,80 188,56
03/03/2022 1.303.383 -0,64% 197,32 195,74 200,10 196,06
02/03/2022 2.224.307 0,82% 195,00 192,62 199,60 197,32
01/03/2022 700.565 -3,70% 202,45 195,64 204,20 195,88
28/02/2022 617.521 -2,02% 202,05 198,96 203,95 203,40
25/02/2022 724.889 3,65% 204,30 199,76 207,625 207,45
24/02/2022 3.493.020 -2,98% 198,00 197,20 203,10 200,20
23/02/2022 1.586.138 -0,12% 207,85 204,80 209,65 206,35
22/02/2022 426.810 -0,63% 199,28 199,28 207,60 206,60
21/02/2022 1.806.812 -2,69% 216,30 206,75 216,70 208,35
18/02/2022 444.406 -3,30% 219,75 213,075 222,05 214,10
17/02/2022 393.174 -1,67% 224,00 220,20 224,15 221,40
16/02/2022 211.464 -0,02% 227,20 224,10 227,375 225,40
15/02/2022 286.959 1,49% 221,90 220,85 226,35 225,85
14/02/2022 1.972.347 -2,81% 223,40 218,55 224,40 223,10
11/02/2022 900.653 0,13% 227,45 226,95 230,10 229,55
10/02/2022 1.071.570 -1,16% 231,65 229,00 232,45 229,25
09/02/2022 1.098.568 0,91% 230,85 229,35 232,50 231,95
08/02/2022 1.260.430 1,82% 227,85 226,95 230,50 229,85
07/02/2022 982.591 1,58% 224,10 222,90 226,05 225,75
04/02/2022 1.110.644 -1,42% 226,40 220,05 226,60 222,25
03/02/2022 889.782 -0,71% 227,10 225,15 227,95 225,45
02/02/2022 241.033 0,44% 226,95 226,05 228,55 227,05
01/02/2022 796.146 -0,09% 228,10 225,85 228,70 227,15
31/01/2022 254.849 -0,13% 229,60 226,10 230,10 227,35
28/01/2022 348.154 -0,31% 227,225 224,80 227,90 227,65
27/01/2022 1.431.549 1,74% 223,25 221,90 229,85 228,70
26/01/2022 992.791 2,16% 222,00 221,80 225,45 224,80
25/01/2022 1.062.009 1,59% 217,80 216,30 220,75 220,05
24/01/2022 1.516.318 -2,30% 220,90 214,35 222,40 216,60
21/01/2022 1.274.970 -1,38% 222,50 218,95 223,10 221,70
20/01/2022 252.928 0,54% 223,50 221,10 224,50 224,80
19/01/2022 920.062 -0,95% 224,50 223,20 225,85 223,80
18/01/2022 797.076 -0,49% 225,95 224,85 226,90 225,95
17/01/2022 602.529 0,02% 227,20 225,75 227,85 227,05
14/01/2022 938.658 -0,18% 225,30 224,80 227,35 227,00
13/01/2022 786.067 0,60% 225,85 224,95 227,40 227,40
12/01/2022 948.294 0,11% 226,05 224,30 226,40 226,05
11/01/2022 988.769 1,07% 224,85 223,35 225,80 225,80
10/01/2022 1.117.765 0,38% 223,00 222,70 224,70 223,40
07/01/2022 1.188.985 1,16% 220,75 219,65 222,55 222,55
06/01/2022 1.509.855 1,50% 216,35 214,90 220,40 220,00
05/01/2022 652.265 0,42% 217,00 215,55 217,00 216,75
04/01/2022 264.963 2,62% 210,45 210,30 216,05 215,85
03/01/2022 766.707 1,06% 208,05 207,95 211,00 209,85
31/12/2021 463.769 0,00% 208,05 207,05 208,05 207,65
30/12/2021 56.076 0,08% 207,95 207,075 208,05 207,75
29/12/2021 63.031 -0,65% 208,95 207,45 209,70 208,10

login

Pesquisa de títulos

Fale Connosco