(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 37,15 | 37,25 | 35,85 | 36,98 | 2.296.900 | | 2001-10-08 | 00:00:00 | 36,98 | 36,98 | 35,75 | 36,39 | 1.388.600 | | 2001-10-09 | 00:00:00 | 36,49 | 37,00 | 36,36 | 36,53 | 1.174.500 | | 2001-10-10 | 00:00:00 | 36,73 | 36,80 | 36,19 | 36,28 | 2.030.000 | | 2001-10-11 | 00:00:00 | 34,00 | 35,00 | 32,25 | 32,85 | 10.151.200 | | 2001-10-12 | 00:00:00 | 32,80 | 34,00 | 32,67 | 33,85 | 4.642.200 | | 2001-10-15 | 00:00:00 | 33,20 | 34,14 | 33,15 | 33,71 | 2.695.200 | | 2001-10-16 | 00:00:00 | 33,95 | 34,30 | 33,60 | 33,98 | 1.920.900 | | 2001-10-17 | 00:00:00 | 34,00 | 34,10 | 33,17 | 33,61 | 2.445.500 | | 2001-10-18 | 00:00:00 | 33,90 | 33,98 | 32,47 | 32,64 | 2.883.700 | | 2001-10-19 | 00:00:00 | 32,75 | 32,85 | 31,82 | 32,39 | 1.718.900 | | 2001-10-22 | 00:00:00 | 32,40 | 33,75 | 32,35 | 33,58 | 1.574.900 | | 2001-10-23 | 00:00:00 | 33,38 | 33,38 | 32,85 | 33,18 | 2.187.000 | | 2001-10-24 | 00:00:00 | 33,00 | 33,05 | 32,51 | 32,80 | 2.418.700 | | 2001-10-25 | 00:00:00 | 32,00 | 32,60 | 31,95 | 32,60 | 2.325.600 | | 2001-10-26 | 00:00:00 | 32,40 | 32,75 | 32,00 | 32,52 | 1.808.900 | | 2001-10-29 | 00:00:00 | 32,40 | 32,72 | 31,93 | 32,39 | 1.407.200 | | 2001-10-30 | 00:00:00 | 31,79 | 32,10 | 31,30 | 31,64 | 2.490.800 | | 2001-10-31 | 00:00:00 | 31,60 | 31,63 | 30,90 | 31,38 | 2.973.600 | | 2001-11-01 | 00:00:00 | 30,90 | 31,90 | 30,75 | 31,77 | 2.694.400 | | 2001-11-02 | 00:00:00 | 31,65 | 32,28 | 31,50 | 31,94 | 1.989.600 | | 2001-11-05 | 00:00:00 | 32,80 | 32,93 | 32,40 | 32,74 | 5.243.200 | | 2001-11-06 | 00:00:00 | 32,98 | 32,98 | 32,16 | 32,60 | 1.622.000 | | 2001-11-07 | 00:00:00 | 32,60 | 32,60 | 32,23 | 32,50 | 1.619.000 | | 2001-11-08 | 00:00:00 | 32,50 | 32,62 | 32,20 | 32,31 | 2.090.200 | | 2001-11-09 | 00:00:00 | 32,69 | 32,69 | 31,52 | 31,77 | 1.837.800 | | 2001-11-12 | 00:00:00 | 32,01 | 32,01 | 30,67 | 31,81 | 1.578.700 | | 2001-11-13 | 00:00:00 | 32,25 | 32,49 | 31,90 | 32,30 | 1.520.800 | | 2001-11-14 | 00:00:00 | 31,75 | 31,95 | 31,50 | 31,65 | 2.698.700 | | 2001-11-15 | 00:00:00 | 31,85 | 32,64 | 31,79 | 32,09 | 2.925.400 | | 2001-11-16 | 00:00:00 | 32,18 | 32,58 | 32,00 | 32,45 | 2.019.700 | | 2001-11-19 | 00:00:00 | 32,60 | 32,60 | 32,13 | 32,50 | 2.349.900 | | 2001-11-20 | 00:00:00 | 32,50 | 32,79 | 32,20 | 32,65 | 1.840.900 | | 2001-11-21 | 00:00:00 | 32,85 | 32,98 | 32,40 | 32,69 | 1.360.100 | | 2001-11-23 | 00:00:00 | 32,88 | 33,10 | 32,52 | 33,05 | 695.400 | | 2001-11-26 | 00:00:00 | 33,05 | 33,40 | 32,90 | 33,28 | 1.516.200 | | 2001-11-27 | 00:00:00 | 33,45 | 34,09 | 32,99 | 33,69 | 2.481.700 | | 2001-11-28 | 00:00:00 | 33,10 | 34,25 | 33,08 | 33,26 | 2.733.600 | | 2001-11-29 | 00:00:00 | 33,50 | 34,28 | 33,40 | 34,11 | 2.106.400 | | 2001-11-30 | 00:00:00 | 33,86 | 34,50 | 33,81 | 34,24 | 2.133.900 | | 2001-12-03 | 00:00:00 | 34,00 | 34,96 | 33,87 | 33,95 | 2.569.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
