(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 34,00 | 34,96 | 33,87 | 33,95 | 2.569.700 | | 2001-12-04 | 00:00:00 | 33,00 | 33,40 | 32,74 | 32,80 | 3.397.700 | | 2001-12-05 | 00:00:00 | 33,00 | 33,19 | 32,61 | 32,96 | 3.314.000 | | 2001-12-06 | 00:00:00 | 32,90 | 33,35 | 32,67 | 33,23 | 1.793.500 | | 2001-12-07 | 00:00:00 | 32,60 | 33,01 | 31,96 | 32,15 | 3.862.800 | | 2001-12-10 | 00:00:00 | 32,55 | 32,70 | 32,01 | 32,12 | 1.937.700 | | 2001-12-11 | 00:00:00 | 32,32 | 32,40 | 31,50 | 31,50 | 2.606.000 | | 2001-12-12 | 00:00:00 | 31,82 | 31,96 | 31,10 | 31,28 | 1.922.800 | | 2001-12-13 | 00:00:00 | 31,27 | 31,50 | 30,58 | 31,02 | 2.334.500 | | 2001-12-14 | 00:00:00 | 31,25 | 31,80 | 30,88 | 31,61 | 1.914.000 | | 2001-12-17 | 00:00:00 | 31,86 | 32,61 | 31,56 | 32,59 | 2.848.600 | | 2001-12-18 | 00:00:00 | 32,40 | 32,94 | 32,40 | 32,66 | 1.885.500 | | 2001-12-19 | 00:00:00 | 32,45 | 32,59 | 32,20 | 32,21 | 1.861.700 | | 2001-12-20 | 00:00:00 | 32,52 | 33,33 | 32,26 | 32,32 | 2.014.100 | | 2001-12-21 | 00:00:00 | 32,55 | 32,58 | 32,00 | 32,00 | 2.608.800 | | 2001-12-24 | 00:00:00 | 32,45 | 32,64 | 31,97 | 32,00 | 693.100 | | 2001-12-26 | 00:00:00 | 32,34 | 32,67 | 32,30 | 32,30 | 1.544.700 | | 2001-12-27 | 00:00:00 | 32,40 | 33,25 | 32,13 | 32,91 | 1.572.500 | | 2001-12-28 | 00:00:00 | 33,30 | 33,95 | 33,26 | 33,86 | 2.111.500 | | 2001-12-31 | 00:00:00 | 33,99 | 34,40 | 33,51 | 33,70 | 1.769.200 | | 2002-01-02 | 00:00:00 | 33,61 | 33,67 | 33,00 | 33,19 | 2.036.600 | | 2002-01-03 | 00:00:00 | 33,15 | 33,30 | 32,38 | 32,58 | 2.567.500 | | 2002-01-04 | 00:00:00 | 32,40 | 32,80 | 32,30 | 32,69 | 1.795.000 | | 2002-01-07 | 00:00:00 | 32,70 | 33,26 | 32,52 | 33,05 | 2.327.200 | | 2002-01-08 | 00:00:00 | 32,70 | 33,00 | 32,50 | 33,00 | 2.056.700 | | 2002-01-09 | 00:00:00 | 32,90 | 33,75 | 32,82 | 33,01 | 1.926.700 | | 2002-01-10 | 00:00:00 | 32,60 | 32,67 | 32,07 | 32,48 | 3.046.000 | | 2002-01-11 | 00:00:00 | 32,45 | 32,57 | 32,15 | 32,25 | 1.596.700 | | 2002-01-14 | 00:00:00 | 32,25 | 32,50 | 32,11 | 32,35 | 2.001.500 | | 2002-01-15 | 00:00:00 | 32,74 | 33,38 | 32,50 | 33,02 | 2.267.100 | | 2002-01-16 | 00:00:00 | 33,10 | 33,23 | 32,30 | 32,30 | 1.836.700 | | 2002-01-17 | 00:00:00 | 32,50 | 32,73 | 32,00 | 32,34 | 1.837.100 | | 2002-01-18 | 00:00:00 | 32,04 | 32,36 | 31,70 | 31,95 | 2.497.300 | | 2002-01-22 | 00:00:00 | 31,80 | 32,11 | 31,40 | 31,72 | 1.988.200 | | 2002-01-23 | 00:00:00 | 31,87 | 31,97 | 31,58 | 31,87 | 1.948.500 | | 2002-01-24 | 00:00:00 | 31,70 | 32,29 | 31,60 | 32,00 | 2.672.800 | | 2002-01-25 | 00:00:00 | 32,21 | 32,65 | 32,13 | 32,40 | 3.184.000 | | 2002-01-28 | 00:00:00 | 32,60 | 32,67 | 32,10 | 32,16 | 1.753.800 | | 2002-01-29 | 00:00:00 | 32,44 | 32,77 | 31,40 | 31,56 | 2.779.400 | | 2002-01-30 | 00:00:00 | 31,85 | 32,50 | 31,53 | 32,32 | 2.223.900 | | 2002-01-31 | 00:00:00 | 32,32 | 32,42 | 31,83 | 32,26 | 3.266.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
