(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 | | 2002-09-19 | 00:00:00 | 36,45 | 36,83 | 36,30 | 36,31 | 1.792.600 | | 2002-09-20 | 00:00:00 | 36,31 | 36,76 | 35,50 | 35,71 | 3.631.400 | | 2002-09-23 | 00:00:00 | 35,42 | 35,84 | 35,10 | 35,75 | 2.300.700 | | 2002-09-24 | 00:00:00 | 35,35 | 35,65 | 34,73 | 34,75 | 2.056.000 | | 2002-09-25 | 00:00:00 | 34,85 | 35,51 | 34,48 | 35,24 | 2.093.500 | | 2002-09-26 | 00:00:00 | 35,50 | 36,24 | 35,50 | 36,13 | 2.647.100 | | 2002-09-27 | 00:00:00 | 36,00 | 36,28 | 35,30 | 35,51 | 2.083.300 | | 2002-09-30 | 00:00:00 | 35,10 | 35,84 | 34,50 | 35,55 | 2.076.000 | | 2002-10-01 | 00:00:00 | 35,80 | 36,19 | 34,80 | 36,19 | 3.019.100 | | 2002-10-02 | 00:00:00 | 36,15 | 36,15 | 34,67 | 34,89 | 2.195.100 | | 2002-10-03 | 00:00:00 | 35,00 | 35,62 | 34,98 | 35,00 | 2.661.500 | | 2002-10-04 | 00:00:00 | 35,45 | 35,71 | 34,25 | 34,73 | 2.350.500 | | 2002-10-07 | 00:00:00 | 34,70 | 35,03 | 34,10 | 34,10 | 2.999.600 | | 2002-10-08 | 00:00:00 | 35,24 | 35,24 | 33,86 | 34,59 | 3.436.100 | | 2002-10-09 | 00:00:00 | 34,00 | 34,35 | 33,17 | 33,41 | 2.433.700 | | 2002-10-10 | 00:00:00 | 33,85 | 35,25 | 33,81 | 35,00 | 2.926.100 | | 2002-10-11 | 00:00:00 | 35,45 | 36,69 | 35,30 | 36,15 | 4.297.600 | | 2002-10-14 | 00:00:00 | 36,10 | 36,30 | 35,60 | 36,10 | 1.970.400 | | 2002-10-15 | 00:00:00 | 37,00 | 37,45 | 36,61 | 37,16 | 4.270.400 | | 2002-10-16 | 00:00:00 | 37,16 | 37,83 | 36,45 | 37,57 | 3.483.700 | | 2002-10-17 | 00:00:00 | 39,75 | 40,10 | 39,05 | 39,87 | 8.178.300 | | 2002-10-18 | 00:00:00 | 39,80 | 40,44 | 39,52 | 40,44 | 5.224.500 | | 2002-10-21 | 00:00:00 | 40,10 | 41,95 | 39,78 | 41,30 | 4.916.200 | | 2002-10-22 | 00:00:00 | 40,35 | 41,00 | 40,35 | 41,00 | 3.006.000 | | 2002-10-23 | 00:00:00 | 41,01 | 41,70 | 40,24 | 41,32 | 3.870.800 | | 2002-10-24 | 00:00:00 | 41,20 | 41,34 | 40,07 | 40,20 | 3.619.500 | | 2002-10-25 | 00:00:00 | 40,23 | 40,73 | 39,75 | 40,45 | 2.660.700 | | 2002-10-28 | 00:00:00 | 40,75 | 41,13 | 40,04 | 40,22 | 2.820.000 | | 2002-10-29 | 00:00:00 | 39,90 | 40,43 | 38,98 | 39,50 | 2.718.500 | | 2002-10-30 | 00:00:00 | 39,41 | 40,35 | 39,07 | 39,99 | 2.521.000 | | 2002-10-31 | 00:00:00 | 40,01 | 40,35 | 39,45 | 39,78 | 2.849.300 | | 2002-11-01 | 00:00:00 | 39,47 | 39,70 | 38,85 | 39,35 | 2.787.900 | | 2002-11-04 | 00:00:00 | 39,78 | 40,17 | 39,20 | 39,23 | 2.529.500 | | 2002-11-05 | 00:00:00 | 39,45 | 39,58 | 38,23 | 38,66 | 3.190.000 | | 2002-11-06 | 00:00:00 | 38,65 | 39,93 | 38,45 | 39,60 | 2.724.800 | | 2002-11-07 | 00:00:00 | 39,61 | 39,61 | 39,10 | 39,39 | 2.747.000 | | 2002-11-08 | 00:00:00 | 39,60 | 40,13 | 39,52 | 40,00 | 3.015.300 | | 2002-11-11 | 00:00:00 | 39,60 | 40,03 | 39,35 | 39,54 | 1.862.700 | | 2002-11-12 | 00:00:00 | 39,40 | 39,62 | 39,03 | 39,20 | 2.592.400 | | 2002-11-13 | 00:00:00 | 39,65 | 39,85 | 38,80 | 39,52 | 2.433.500 | | 2002-11-14 | 00:00:00 | 39,80 | 39,92 | 39,03 | 39,24 | 2.890.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
