(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 | | 2002-07-24 | 00:00:00 | 32,64 | 35,06 | 31,74 | 35,00 | 4.591.000 | | 2002-07-25 | 00:00:00 | 34,80 | 35,33 | 33,60 | 34,50 | 3.290.000 | | 2002-07-26 | 00:00:00 | 34,31 | 35,10 | 34,25 | 35,09 | 2.692.500 | | 2002-07-29 | 00:00:00 | 35,90 | 37,00 | 35,80 | 37,00 | 4.789.800 | | 2002-07-30 | 00:00:00 | 37,00 | 38,00 | 36,38 | 37,31 | 5.443.900 | | 2002-07-31 | 00:00:00 | 37,60 | 38,10 | 37,31 | 38,01 | 3.103.500 | | 2002-08-01 | 00:00:00 | 38,05 | 38,50 | 37,63 | 38,15 | 2.796.400 | | 2002-08-02 | 00:00:00 | 38,40 | 38,65 | 37,04 | 37,29 | 3.395.600 | | 2002-08-05 | 00:00:00 | 37,39 | 37,89 | 36,65 | 36,71 | 2.999.400 | | 2002-08-06 | 00:00:00 | 37,17 | 37,75 | 37,11 | 37,15 | 2.822.900 | | 2002-08-07 | 00:00:00 | 37,35 | 37,83 | 36,76 | 37,45 | 2.868.000 | | 2002-08-08 | 00:00:00 | 37,45 | 37,97 | 37,31 | 37,96 | 3.728.900 | | 2002-08-09 | 00:00:00 | 37,65 | 38,16 | 37,43 | 37,80 | 3.496.100 | | 2002-08-12 | 00:00:00 | 37,80 | 37,80 | 37,39 | 37,58 | 3.242.200 | | 2002-08-13 | 00:00:00 | 37,31 | 37,60 | 36,71 | 36,74 | 3.015.300 | | 2002-08-14 | 00:00:00 | 36,78 | 37,57 | 36,48 | 37,48 | 3.032.400 | | 2002-08-15 | 00:00:00 | 37,40 | 38,00 | 37,30 | 37,67 | 3.065.200 | | 2002-08-16 | 00:00:00 | 37,62 | 38,18 | 37,43 | 37,91 | 2.038.400 | | 2002-08-19 | 00:00:00 | 37,65 | 38,50 | 37,50 | 38,41 | 2.293.000 | | 2002-08-20 | 00:00:00 | 38,00 | 38,50 | 37,97 | 38,25 | 2.692.200 | | 2002-08-21 | 00:00:00 | 38,29 | 38,45 | 37,64 | 37,92 | 2.497.700 | | 2002-08-22 | 00:00:00 | 37,85 | 38,90 | 37,85 | 38,74 | 1.884.600 | | 2002-08-23 | 00:00:00 | 38,70 | 38,70 | 38,11 | 38,35 | 1.393.500 | | 2002-08-26 | 00:00:00 | 38,40 | 38,73 | 37,93 | 38,65 | 1.350.700 | | 2002-08-27 | 00:00:00 | 38,65 | 39,10 | 37,93 | 37,96 | 2.405.700 | | 2002-08-28 | 00:00:00 | 37,78 | 37,88 | 36,94 | 37,06 | 1.978.400 | | 2002-08-29 | 00:00:00 | 36,85 | 37,61 | 36,59 | 37,42 | 2.554.200 | | 2002-08-30 | 00:00:00 | 37,42 | 37,64 | 37,08 | 37,22 | 2.206.600 | | 2002-09-03 | 00:00:00 | 37,00 | 37,10 | 36,33 | 36,42 | 2.694.300 | | 2002-09-04 | 00:00:00 | 36,11 | 37,06 | 36,10 | 37,00 | 2.003.000 | | 2002-09-05 | 00:00:00 | 36,40 | 37,50 | 36,36 | 37,08 | 2.253.700 | | 2002-09-06 | 00:00:00 | 37,20 | 37,60 | 37,15 | 37,25 | 2.382.300 | | 2002-09-09 | 00:00:00 | 37,15 | 37,65 | 36,95 | 37,50 | 4.087.000 | | 2002-09-10 | 00:00:00 | 37,60 | 37,60 | 36,99 | 37,40 | 1.578.900 | | 2002-09-11 | 00:00:00 | 37,50 | 37,60 | 37,20 | 37,33 | 1.191.700 | | 2002-09-12 | 00:00:00 | 37,23 | 37,51 | 37,07 | 37,14 | 1.815.700 | | 2002-09-13 | 00:00:00 | 36,89 | 37,58 | 36,89 | 37,51 | 1.466.300 | | 2002-09-16 | 00:00:00 | 37,20 | 37,35 | 36,80 | 37,10 | 2.457.200 | | 2002-09-17 | 00:00:00 | 37,60 | 37,74 | 36,84 | 36,97 | 2.493.100 | | 2002-09-18 | 00:00:00 | 36,97 | 37,30 | 36,60 | 36,93 | 1.834.200 | | 2002-09-19 | 00:00:00 | 36,45 | 36,83 | 36,30 | 36,31 | 1.792.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
