(Login BolsaPT & Canal Forex) |
|
 Allstate Corporat - [Ticker: ALL] |     | | Última Trade | 88,480 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.68 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 94,380 x 600 - 94,390 x 200 | EPS | 0,00 | | Abertura | 88,400 | PER | 0,00% | | Máximo | 88,943 | Pagamento Dividendo | | | Mínimo | 87,960 | Data Ex-Dividendo | | | Fecho Anterior | 89,160 | Yield | | | Volume | 1.658.350 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ALL de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-11 | 00:00:00 | 93,12 | 93,28 | 92,71 | 92,83 | 1.500.813 | | 2018-07-12 | 00:00:00 | 93,53 | 93,53 | 92,26 | 92,90 | 1.267.875 | | 2018-07-13 | 00:00:00 | 92,94 | 93,11 | 92,56 | 92,83 | 1.190.779 | | 2018-07-16 | 00:00:00 | 93,13 | 93,75 | 92,84 | 93,46 | 1.406.225 | | 2018-07-17 | 00:00:00 | 93,80 | 94,56 | 93,50 | 94,26 | 2.276.458 | | 2018-07-18 | 00:00:00 | 94,40 | 95,83 | 94,17 | 95,76 | 2.097.593 | | 2018-07-19 | 00:00:00 | 95,21 | 95,43 | 93,37 | 93,42 | 1.962.316 | | 2018-07-20 | 00:00:00 | 93,01 | 93,39 | 92,59 | 93,25 | 174.562 | | 2018-07-23 | 00:00:00 | 93,29 | 93,36 | 92,37 | 93,19 | 1.641.036 | | 2018-07-24 | 00:00:00 | 92,42 | 93,72 | 92,42 | 93,23 | 1.601.418 | | 2018-07-25 | 00:00:00 | 92,93 | 93,75 | 92,76 | 93,75 | 1.488.254 | | 2018-07-26 | 00:00:00 | 94,26 | 95,58 | 94,15 | 94,76 | 1.674.436 | | 2018-07-27 | 00:00:00 | 95,07 | 95,95 | 94,57 | 94,64 | 1.005.592 | | 2018-07-30 | 00:00:00 | 94,55 | 95,52 | 94,24 | 94,59 | 1.434.093 | | 2018-07-31 | 00:00:00 | 94,78 | 95,17 | 94,43 | 95,12 | 1.813.653 | | 2018-08-01 | 00:00:00 | 95,15 | 95,56 | 94,45 | 94,65 | 1.567.412 | | 2018-08-02 | 00:00:00 | 95,84 | 97,76 | 94,82 | 97,54 | 2.730.065 | | 2018-08-03 | 00:00:00 | 97,53 | 98,07 | 96,80 | 98,05 | 2.681.297 | | 2018-08-06 | 00:00:00 | 98,13 | 98,98 | 98,12 | 98,40 | 1.956.137 | | 2018-08-07 | 00:00:00 | 98,65 | 99,60 | 98,35 | 98,77 | 2.179.834 | | 2018-08-08 | 00:00:00 | 98,66 | 99,24 | 98,26 | 99,16 | 1.115.831 | | 2018-08-09 | 00:00:00 | 98,89 | 99,67 | 98,63 | 99,48 | 1.968.803 | | 2018-08-10 | 00:00:00 | 98,92 | 99,07 | 98,25 | 98,63 | 1.218.993 | | 2018-08-13 | 00:00:00 | 98,63 | 99,08 | 97,96 | 98,34 | 518.637 | | 2018-08-14 | 00:00:00 | 98,06 | 98,77 | 97,66 | 98,38 | 2.608.466 | | 2018-08-15 | 00:00:00 | 98,14 | 99,28 | 98,14 | 98,84 | 1.536.676 | | 2018-08-16 | 00:00:00 | 99,26 | 100,17 | 99,01 | 99,89 | 2.994.234 | | 2018-08-17 | 00:00:00 | 99,64 | 99,99 | 99,41 | 99,91 | 310.833 | | 2018-08-20 | 00:00:00 | 100,20 | 100,99 | 100,08 | 100,44 | 1.150.562 | | 2018-08-21 | 00:00:00 | 100,26 | 101,75 | 100,26 | 101,44 | 2.725.267 | | 2018-08-22 | 00:00:00 | 101,11 | 101,56 | 99,50 | 99,51 | 1.325.609 | | 2018-08-23 | 00:00:00 | 99,45 | 99,61 | 98,73 | 99,15 | 1.607.401 | | 2018-08-24 | 00:00:00 | 99,34 | 99,85 | 99,20 | 99,53 | 1.879.035 | | 2018-08-27 | 00:00:00 | 100,17 | 100,46 | 99,91 | 100,42 | 1.243.848 | | 2018-08-28 | 00:00:00 | 100,43 | 101,11 | 100,17 | 100,38 | 1.953.187 | | 2018-08-29 | 00:00:00 | 100,56 | 101,04 | 100,32 | 100,58 | 1.592.442 | | 2018-08-30 | 00:00:00 | 100,20 | 100,24 | 99,76 | 100,03 | 1.575.961 | | 2018-08-31 | 00:00:00 | 99,80 | 100,67 | 99,58 | 100,57 | 1.480.396 | | 2018-09-04 | 00:00:00 | 100,59 | 101,12 | 100,29 | 100,70 | 570.107 | | 2018-09-05 | 00:00:00 | 100,90 | 101,94 | 100,71 | 101,40 | 1.915.098 | | 2018-09-06 | 00:00:00 | 101,31 | 102,11 | 100,54 | 101,10 | 1.653.331 | | | << < 101 102 103 > >> |
|
