(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 | | 2002-01-31 | 00:00:00 | 32,32 | 32,42 | 31,83 | 32,26 | 3.266.800 | | 2002-02-01 | 00:00:00 | 32,65 | 32,92 | 32,30 | 32,70 | 2.223.400 | | 2002-02-04 | 00:00:00 | 32,85 | 32,88 | 32,35 | 32,50 | 2.213.700 | | 2002-02-05 | 00:00:00 | 32,49 | 33,65 | 32,30 | 32,85 | 2.382.300 | | 2002-02-06 | 00:00:00 | 32,00 | 32,78 | 31,03 | 32,20 | 5.041.700 | | 2002-02-07 | 00:00:00 | 33,00 | 34,00 | 32,76 | 33,39 | 4.058.000 | | 2002-02-08 | 00:00:00 | 33,39 | 33,89 | 33,39 | 33,73 | 2.881.900 | | 2002-02-11 | 00:00:00 | 33,80 | 34,25 | 33,57 | 33,90 | 1.635.600 | | 2002-02-12 | 00:00:00 | 34,00 | 34,26 | 33,70 | 33,76 | 1.239.000 | | 2002-02-13 | 00:00:00 | 34,00 | 35,10 | 33,94 | 34,96 | 2.885.800 | | 2002-02-14 | 00:00:00 | 35,18 | 35,26 | 34,46 | 35,12 | 1.664.300 | | 2002-02-15 | 00:00:00 | 35,12 | 35,12 | 33,56 | 34,00 | 3.321.700 | | 2002-02-19 | 00:00:00 | 33,50 | 34,00 | 33,24 | 33,30 | 1.738.900 | | 2002-02-20 | 00:00:00 | 33,50 | 34,56 | 33,26 | 34,46 | 2.175.900 | | 2002-02-21 | 00:00:00 | 34,22 | 34,47 | 33,78 | 33,78 | 1.222.900 | | 2002-02-22 | 00:00:00 | 33,86 | 34,31 | 33,60 | 34,19 | 1.456.900 | | 2002-02-25 | 00:00:00 | 34,30 | 35,00 | 34,30 | 34,86 | 1.719.100 | | 2002-02-26 | 00:00:00 | 35,15 | 35,29 | 34,77 | 35,01 | 1.444.400 | | 2002-02-27 | 00:00:00 | 35,05 | 35,75 | 34,88 | 35,37 | 1.541.800 | | 2002-02-28 | 00:00:00 | 35,30 | 36,15 | 35,00 | 35,02 | 1.895.300 | | 2002-03-01 | 00:00:00 | 35,02 | 35,84 | 34,90 | 35,67 | 1.587.000 | | 2002-03-04 | 00:00:00 | 36,75 | 36,91 | 36,10 | 36,19 | 2.407.500 | | 2002-03-05 | 00:00:00 | 36,30 | 37,01 | 36,18 | 36,32 | 2.081.900 | | 2002-03-06 | 00:00:00 | 36,14 | 37,00 | 36,06 | 36,73 | 1.763.800 | | 2002-03-07 | 00:00:00 | 37,05 | 37,11 | 35,57 | 35,93 | 2.166.300 | | 2002-03-08 | 00:00:00 | 36,55 | 36,85 | 36,10 | 36,52 | 2.392.300 | | 2002-03-11 | 00:00:00 | 36,30 | 37,11 | 36,29 | 37,01 | 2.293.300 | | 2002-03-12 | 00:00:00 | 36,90 | 37,00 | 36,21 | 36,93 | 1.960.100 | | 2002-03-13 | 00:00:00 | 36,85 | 37,00 | 36,62 | 36,83 | 1.544.900 | | 2002-03-14 | 00:00:00 | 36,80 | 37,78 | 36,72 | 37,21 | 1.774.200 | | 2002-03-15 | 00:00:00 | 37,50 | 37,78 | 37,23 | 37,58 | 2.576.400 | | 2002-03-18 | 00:00:00 | 37,50 | 37,86 | 37,15 | 37,42 | 1.608.700 | | 2002-03-19 | 00:00:00 | 37,85 | 38,00 | 37,64 | 37,74 | 2.688.600 | | 2002-03-20 | 00:00:00 | 37,74 | 37,74 | 36,76 | 36,76 | 2.496.800 | | 2002-03-21 | 00:00:00 | 36,80 | 37,25 | 36,52 | 36,96 | 1.948.100 | | 2002-03-22 | 00:00:00 | 36,96 | 37,20 | 36,70 | 36,93 | 1.356.100 | | 2002-03-25 | 00:00:00 | 36,75 | 37,07 | 36,40 | 36,41 | 1.315.100 | | 2002-03-26 | 00:00:00 | 36,50 | 37,50 | 36,46 | 36,77 | 2.175.700 | | 2002-03-27 | 00:00:00 | 36,90 | 37,62 | 36,90 | 37,40 | 1.634.000 | | 2002-03-28 | 00:00:00 | 37,40 | 37,99 | 37,24 | 37,77 | 1.449.900 | | 2002-04-01 | 00:00:00 | 37,60 | 37,83 | 36,78 | 37,71 | 1.346.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
