(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-06 | 00:00:00 | 101,31 | 102,11 | 100,54 | 101,10 | 1.653.331 | | 2018-09-07 | 00:00:00 | 100,92 | 101,43 | 99,99 | 100,03 | 1.575.432 | | 2018-09-10 | 00:00:00 | 99,05 | 99,43 | 97,43 | 97,85 | 2.311.568 | | 2018-09-11 | 00:00:00 | 97,05 | 98,43 | 95,67 | 98,16 | 1.699.308 | | 2018-09-12 | 00:00:00 | 98,00 | 98,26 | 97,07 | 97,58 | 1.559.856 | | 2018-09-13 | 00:00:00 | 98,34 | 99,11 | 98,00 | 99,05 | 1.544.279 | | 2018-09-14 | 00:00:00 | 99,05 | 100,03 | 99,03 | 99,99 | 1.345.856 | | 2018-09-17 | 00:00:00 | 100,22 | 100,47 | 99,96 | 100,33 | 2.357.599 | | 2018-09-18 | 00:00:00 | 100,36 | 101,38 | 100,24 | 101,15 | 1.393.284 | | 2018-09-19 | 00:00:00 | 100,83 | 102,03 | 100,83 | 101,70 | 2.140.733 | | 2018-09-20 | 00:00:00 | 101,99 | 102,73 | 101,74 | 102,03 | 1.159.467 | | 2018-09-21 | 00:00:00 | 102,17 | 102,32 | 101,22 | 101,82 | 2.950.333 | | 2018-09-24 | 00:00:00 | 101,57 | 101,85 | 100,20 | 100,38 | 1.070.289 | | 2018-09-25 | 00:00:00 | 100,43 | 100,79 | 99,71 | 99,80 | 1.525.222 | | 2018-09-26 | 00:00:00 | 99,96 | 100,20 | 98,71 | 98,85 | 1.444.952 | | 2018-09-27 | 00:00:00 | 98,76 | 99,06 | 98,04 | 98,15 | 1.617.208 | | 2018-09-28 | 00:00:00 | 98,00 | 98,92 | 97,76 | 98,70 | 1.445.740 | | 2018-10-01 | 00:00:00 | 99,13 | 99,45 | 98,28 | 98,53 | 1.658.355 | | 2018-10-02 | 00:00:00 | 98,64 | 98,96 | 98,34 | 98,85 | 1.565.153 | | 2018-10-03 | 00:00:00 | 99,09 | 99,74 | 98,64 | 98,82 | 1.141.002 | | 2018-10-04 | 00:00:00 | 98,96 | 99,99 | 98,93 | 99,44 | 1.071.379 | | 2018-10-05 | 00:00:00 | 99,39 | 100,16 | 99,30 | 99,59 | 1.373.233 | | 2018-10-08 | 00:00:00 | 99,66 | 100,56 | 99,30 | 100,09 | 1.333.892 | | 2018-10-09 | 00:00:00 | 99,97 | 100,55 | 99,41 | 100,46 | 1.240.481 | | 2018-10-10 | 00:00:00 | 99,45 | 100,00 | 96,78 | 96,87 | 2.344.798 | | 2018-10-11 | 00:00:00 | 96,60 | 96,75 | 93,10 | 93,17 | 2.045.094 | | 2018-10-12 | 00:00:00 | 94,70 | 94,70 | 91,67 | 93,16 | 1.860.387 | | 2018-10-15 | 00:00:00 | 93,14 | 93,88 | 92,75 | 92,79 | 1.667.010 | | 2018-10-16 | 00:00:00 | 93,50 | 95,19 | 93,45 | 95,14 | 3.137.541 | | 2018-10-17 | 00:00:00 | 95,20 | 96,39 | 94,51 | 95,75 | 1.737.904 | | 2018-10-18 | 00:00:00 | 95,81 | 97,14 | 95,38 | 96,61 | 2.424.186 | | 2018-10-19 | 00:00:00 | 96,71 | 98,20 | 96,26 | 97,32 | 2.384.456 | | 2018-10-22 | 00:00:00 | 97,65 | 97,93 | 96,65 | 96,74 | 1.346.662 | | 2018-10-23 | 00:00:00 | 95,25 | 96,57 | 94,92 | 96,07 | 1.652.899 | | 2018-10-24 | 00:00:00 | 95,57 | 95,75 | 91,96 | 92,09 | 2.453.902 | | 2018-10-25 | 00:00:00 | 92,54 | 93,27 | 91,89 | 92,85 | 1.855.583 | | 2018-10-26 | 00:00:00 | 92,29 | 93,10 | 91,02 | 92,33 | 2.608.330 | | 2018-10-29 | 00:00:00 | 93,28 | 94,99 | 92,72 | 93,54 | 2.056.618 | | 2018-10-30 | 00:00:00 | 94,18 | 95,70 | 93,20 | 95,49 | 2.017.720 | | 2018-10-31 | 00:00:00 | 96,24 | 96,96 | 95,49 | 95,72 | 2.124.064 | | 2018-11-01 | 00:00:00 | 91,00 | 91,78 | 88,58 | 89,97 | 5.007.166 | | | << < 101 102 103 > >> |
|
