(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 | | 2002-04-01 | 00:00:00 | 37,60 | 37,83 | 36,78 | 37,71 | 1.346.500 | | 2002-04-02 | 00:00:00 | 37,71 | 38,16 | 37,60 | 37,79 | 1.910.300 | | 2002-04-03 | 00:00:00 | 37,80 | 38,10 | 37,50 | 37,74 | 2.334.700 | | 2002-04-04 | 00:00:00 | 38,00 | 38,60 | 37,99 | 38,19 | 2.117.000 | | 2002-04-05 | 00:00:00 | 38,25 | 38,74 | 38,25 | 38,43 | 1.546.300 | | 2002-04-08 | 00:00:00 | 38,00 | 38,71 | 37,98 | 38,68 | 1.549.500 | | 2002-04-09 | 00:00:00 | 38,80 | 39,50 | 38,70 | 39,37 | 3.006.300 | | 2002-04-10 | 00:00:00 | 39,25 | 39,36 | 38,96 | 39,22 | 2.111.900 | | 2002-04-11 | 00:00:00 | 39,22 | 39,30 | 38,65 | 38,92 | 1.940.700 | | 2002-04-12 | 00:00:00 | 38,78 | 39,25 | 38,65 | 39,21 | 1.540.900 | | 2002-04-15 | 00:00:00 | 39,21 | 39,30 | 38,30 | 38,65 | 1.410.800 | | 2002-04-16 | 00:00:00 | 38,70 | 39,17 | 38,68 | 39,05 | 1.468.400 | | 2002-04-17 | 00:00:00 | 39,50 | 41,25 | 39,50 | 41,06 | 5.504.900 | | 2002-04-18 | 00:00:00 | 40,52 | 41,03 | 39,92 | 40,28 | 3.771.800 | | 2002-04-19 | 00:00:00 | 40,40 | 41,12 | 40,34 | 40,59 | 2.733.900 | | 2002-04-22 | 00:00:00 | 40,70 | 41,07 | 40,54 | 40,60 | 1.845.100 | | 2002-04-23 | 00:00:00 | 40,50 | 40,72 | 40,25 | 40,27 | 2.199.600 | | 2002-04-24 | 00:00:00 | 40,52 | 40,70 | 40,17 | 40,27 | 1.309.100 | | 2002-04-25 | 00:00:00 | 40,02 | 40,15 | 39,10 | 39,72 | 2.317.800 | | 2002-04-26 | 00:00:00 | 39,60 | 40,07 | 39,55 | 39,96 | 1.591.900 | | 2002-04-29 | 00:00:00 | 39,82 | 39,88 | 39,42 | 39,54 | 1.686.700 | | 2002-04-30 | 00:00:00 | 39,85 | 40,09 | 39,47 | 39,74 | 2.018.800 | | 2002-05-01 | 00:00:00 | 39,55 | 39,73 | 38,75 | 39,38 | 2.181.300 | | 2002-05-02 | 00:00:00 | 39,22 | 39,92 | 39,20 | 39,86 | 1.945.100 | | 2002-05-03 | 00:00:00 | 39,70 | 39,89 | 39,37 | 39,65 | 1.547.400 | | 2002-05-06 | 00:00:00 | 39,40 | 40,00 | 39,00 | 39,00 | 1.592.900 | | 2002-05-07 | 00:00:00 | 39,00 | 39,18 | 38,76 | 38,95 | 1.753.500 | | 2002-05-08 | 00:00:00 | 39,10 | 39,21 | 38,89 | 38,90 | 2.390.200 | | 2002-05-09 | 00:00:00 | 38,55 | 39,64 | 38,52 | 38,96 | 1.862.200 | | 2002-05-10 | 00:00:00 | 39,10 | 39,20 | 38,59 | 38,60 | 1.799.600 | | 2002-05-13 | 00:00:00 | 38,95 | 39,22 | 38,70 | 39,12 | 2.216.100 | | 2002-05-14 | 00:00:00 | 39,25 | 39,60 | 38,97 | 39,40 | 1.703.200 | | 2002-05-15 | 00:00:00 | 39,39 | 39,57 | 38,98 | 39,08 | 1.883.000 | | 2002-05-16 | 00:00:00 | 39,00 | 39,09 | 38,20 | 39,01 | 1.711.500 | | 2002-05-17 | 00:00:00 | 39,20 | 39,49 | 39,12 | 39,30 | 2.592.000 | | 2002-05-20 | 00:00:00 | 39,35 | 39,37 | 38,49 | 38,49 | 2.240.400 | | 2002-05-21 | 00:00:00 | 37,80 | 38,12 | 37,70 | 37,98 | 2.564.600 | | 2002-05-22 | 00:00:00 | 38,00 | 38,60 | 37,91 | 38,50 | 1.398.600 | | 2002-05-23 | 00:00:00 | 38,50 | 39,00 | 38,25 | 38,53 | 1.462.500 | | 2002-05-24 | 00:00:00 | 38,70 | 38,85 | 38,37 | 38,45 | 1.391.700 | | 2002-05-28 | 00:00:00 | 38,70 | 38,70 | 38,03 | 38,30 | 946.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
