(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 2021-07-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 38,70 | 38,70 | 38,03 | 38,30 | 946.700 | | 2002-05-29 | 00:00:00 | 38,20 | 38,84 | 38,20 | 38,43 | 993.300 | | 2002-05-30 | 00:00:00 | 38,18 | 38,99 | 38,18 | 38,58 | 1.372.300 | | 2002-05-31 | 00:00:00 | 38,55 | 38,95 | 38,48 | 38,48 | 2.148.100 | | 2002-06-03 | 00:00:00 | 38,50 | 38,68 | 37,75 | 37,76 | 1.539.500 | | 2002-06-04 | 00:00:00 | 37,40 | 37,96 | 36,85 | 37,85 | 2.625.600 | | 2002-06-05 | 00:00:00 | 37,82 | 38,04 | 37,45 | 37,59 | 1.730.300 | | 2002-06-06 | 00:00:00 | 37,78 | 38,06 | 37,47 | 37,50 | 1.815.200 | | 2002-06-07 | 00:00:00 | 37,50 | 37,68 | 37,22 | 37,63 | 4.559.400 | | 2002-06-10 | 00:00:00 | 37,56 | 38,58 | 37,39 | 38,10 | 2.253.800 | | 2002-06-11 | 00:00:00 | 38,06 | 38,25 | 37,21 | 37,26 | 1.817.100 | | 2002-06-12 | 00:00:00 | 36,85 | 37,45 | 36,85 | 37,39 | 2.417.500 | | 2002-06-13 | 00:00:00 | 37,02 | 37,21 | 36,79 | 36,87 | 1.846.100 | | 2002-06-14 | 00:00:00 | 36,35 | 36,84 | 35,90 | 36,39 | 4.777.500 | | 2002-06-17 | 00:00:00 | 36,87 | 37,79 | 36,62 | 37,59 | 2.074.200 | | 2002-06-18 | 00:00:00 | 37,55 | 38,04 | 37,50 | 37,98 | 2.163.400 | | 2002-06-19 | 00:00:00 | 37,70 | 38,14 | 37,43 | 37,77 | 1.733.800 | | 2002-06-20 | 00:00:00 | 37,45 | 37,75 | 37,15 | 37,42 | 1.830.200 | | 2002-06-21 | 00:00:00 | 37,50 | 38,35 | 37,50 | 38,00 | 2.934.300 | | 2002-06-24 | 00:00:00 | 37,51 | 38,29 | 37,49 | 37,95 | 2.018.100 | | 2002-06-25 | 00:00:00 | 37,99 | 38,25 | 37,27 | 37,40 | 2.246.700 | | 2002-06-26 | 00:00:00 | 36,55 | 37,08 | 36,45 | 36,76 | 2.878.900 | | 2002-06-27 | 00:00:00 | 36,76 | 37,45 | 36,49 | 37,35 | 1.932.900 | | 2002-06-28 | 00:00:00 | 36,90 | 37,75 | 36,90 | 36,98 | 2.895.400 | | 2002-07-01 | 00:00:00 | 37,30 | 37,61 | 36,95 | 37,15 | 2.567.700 | | 2002-07-02 | 00:00:00 | 37,20 | 37,20 | 36,55 | 36,70 | 3.050.400 | | 2002-07-03 | 00:00:00 | 36,15 | 36,65 | 36,08 | 36,36 | 2.752.600 | | 2002-07-05 | 00:00:00 | 36,50 | 37,25 | 36,42 | 36,99 | 803.400 | | 2002-07-08 | 00:00:00 | 36,74 | 37,47 | 36,52 | 36,83 | 2.346.500 | | 2002-07-09 | 00:00:00 | 37,00 | 37,60 | 36,51 | 36,67 | 2.844.700 | | 2002-07-10 | 00:00:00 | 36,80 | 36,80 | 35,63 | 35,75 | 2.922.600 | | 2002-07-11 | 00:00:00 | 35,27 | 36,09 | 34,80 | 35,43 | 2.779.200 | | 2002-07-12 | 00:00:00 | 35,45 | 35,85 | 35,06 | 35,36 | 1.263.100 | | 2002-07-15 | 00:00:00 | 35,36 | 35,36 | 33,54 | 34,85 | 2.826.500 | | 2002-07-16 | 00:00:00 | 34,75 | 35,09 | 34,05 | 34,22 | 1.846.000 | | 2002-07-17 | 00:00:00 | 34,57 | 34,88 | 33,30 | 34,08 | 2.605.200 | | 2002-07-18 | 00:00:00 | 35,70 | 35,98 | 34,80 | 35,00 | 5.368.500 | | 2002-07-19 | 00:00:00 | 34,50 | 35,40 | 34,42 | 35,08 | 4.604.500 | | 2002-07-22 | 00:00:00 | 34,60 | 35,30 | 33,70 | 34,50 | 4.506.700 | | 2002-07-23 | 00:00:00 | 34,50 | 35,04 | 33,62 | 33,77 | 4.361.000 | | 2002-07-24 | 00:00:00 | 32,64 | 35,06 | 31,74 | 35,00 | 4.591.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
