ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

AALR3 Allianca Saude e Participacoes S.A.

8.97
0.08 (0.90%)
Última actualización: 09:13:18
Retrasado por 15 minutos

AALR3 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Mar 2024 8.97 0.02 0.22% 9.00 9.00 8.72 131,200
26 Mar 2024 8.95 0.10 1.13% 8.79 9.01 8.29 227,600
25 Mar 2024 8.85 0.27 3.15% 8.71 9.00 8.58 217,600
22 Mar 2024 8.58 0.87 11.28% 8.23 8.58 8.15 334,100
21 Mar 2024 7.71 0.58 8.13% 7.17 7.81 7.17 265,200
20 Mar 2024 7.13 0.95 15.37% 6.30 7.16 6.28 302,000
19 Mar 2024 6.18 -0.45 -6.79% 6.70 6.70 6.15 131,900
18 Mar 2024 6.63 -0.46 -6.49% 7.12 7.16 6.58 141,400
15 Mar 2024 7.09 -0.06 -0.84% 7.06 7.19 6.90 43,600
14 Mar 2024 7.15 0.22 3.17% 7.09 7.15 6.88 113,700
13 Mar 2024 6.93 0.13 1.91% 6.84 7.09 6.80 51,500
12 Mar 2024 6.80 -0.10 -1.45% 6.85 6.99 6.72 101,800
11 Mar 2024 6.90 -0.11 -1.57% 7.01 7.15 6.80 122,400
08 Mar 2024 7.01 -0.94 -11.82% 7.94 8.00 6.93 644,600
07 Mar 2024 7.95 -0.05 -0.63% 8.01 8.06 7.95 37,500
06 Mar 2024 8.00 -0.05 -0.62% 8.16 8.21 8.00 47,300
05 Mar 2024 8.05 -0.16 -1.95% 8.22 8.28 8.05 77,300
04 Mar 2024 8.21 -0.08 -0.97% 8.29 8.34 8.21 32,300
01 Mar 2024 8.29 -0.21 -2.47% 8.53 8.56 8.29 30,000
29 Feb 2024 8.50 -0.03 -0.35% 8.51 8.56 8.25 49,300
28 Feb 2024 8.53 -0.12 -1.39% 8.77 8.77 8.53 73,500
27 Feb 2024 8.65 -0.22 -2.48% 8.91 8.94 8.57 100,900
26 Feb 2024 8.87 0.03 0.34% 8.71 8.90 8.63 50,200
23 Feb 2024 8.84 -0.23 -2.54% 8.95 8.95 8.70 35,100
22 Feb 2024 9.07 0.17 1.91% 8.88 9.07 8.68 57,900
21 Feb 2024 8.90 -0.24 -2.63% 9.14 9.14 8.60 49,900
20 Feb 2024 9.14 0.08 0.88% 9.06 9.17 8.88 77,300
19 Feb 2024 9.06 0.38 4.38% 8.68 9.08 8.58 133,000
16 Feb 2024 8.68 0.27 3.21% 8.40 8.83 8.32 92,400
15 Feb 2024 8.41 0.33 4.08% 8.10 8.41 8.08 38,400
14 Feb 2024 8.08 -0.51 -5.94% 8.56 8.56 8.08 51,000
09 Feb 2024 8.59 0.46 5.66% 8.13 8.59 8.02 56,500
08 Feb 2024 8.13 -0.24 -2.87% 8.25 8.27 8.02 52,100
07 Feb 2024 8.37 0.13 1.58% 8.18 8.37 8.16 29,200
06 Feb 2024 8.24 0.08 0.98% 8.16 8.50 8.16 76,200
05 Feb 2024 8.16 -0.09 -1.09% 8.26 8.31 8.05 53,800
02 Feb 2024 8.25 0.09 1.10% 8.24 8.26 8.05 60,100
01 Feb 2024 8.16 -0.29 -3.43% 8.32 8.35 8.03 81,200
31 Ene 2024 8.45 0.13 1.56% 8.32 8.54 8.21 89,600
30 Ene 2024 8.32 -0.05 -0.60% 8.38 8.38 8.14 66,800
29 Ene 2024 8.37 -0.07 -0.83% 8.45 8.47 8.13 64,700
26 Ene 2024 8.44 0.09 1.08% 8.40 8.49 8.31 31,800
25 Ene 2024 8.35 0.05 0.60% 8.40 8.43 8.27 23,400
24 Ene 2024 8.30 -0.10 -1.19% 8.50 8.61 8.24 26,000
23 Ene 2024 8.40 0.05 0.60% 8.31 8.50 8.31 29,000
22 Ene 2024 8.35 -0.07 -0.83% 8.54 8.54 8.35 42,900
19 Ene 2024 8.42 -0.15 -1.75% 8.51 8.65 8.42 55,600
18 Ene 2024 8.57 -0.20 -2.28% 8.94 8.94 8.47 118,200
17 Ene 2024 8.77 0.01 0.11% 8.76 8.77 8.60 70,000
16 Ene 2024 8.76 -0.31 -3.42% 9.16 9.16 8.76 79,400
15 Ene 2024 9.07 0.09 1.00% 8.98 9.10 8.80 88,400
12 Ene 2024 8.98 -0.02 -0.22% 8.99 9.16 8.84 53,500
11 Ene 2024 9.00 -0.23 -2.49% 9.29 9.47 8.83 107,100
10 Ene 2024 9.23 0.31 3.48% 8.95 9.32 8.90 196,900
09 Ene 2024 8.92 0.12 1.36% 8.71 8.92 8.60 55,600
08 Ene 2024 8.80 -0.07 -0.79% 8.87 8.97 8.49 155,500
05 Ene 2024 8.87 0.22 2.54% 8.66 9.13 8.62 190,900
04 Ene 2024 8.65 0.06 0.70% 8.62 8.83 8.15 244,800
03 Ene 2024 8.59 0.09 1.06% 8.54 8.74 8.06 357,900
02 Ene 2024 8.50 -1.90 -18.27% 10.20 10.36 8.50 430,400

Su Consulta Reciente

Delayed Upgrade Clock