(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 2021-04-12 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 39,80 | 39,92 | 39,03 | 39,24 | 2.890.500 | | 2002-11-15 | 00:00:00 | 39,24 | 40,00 | 39,03 | 39,95 | 3.046.600 | | 2002-11-18 | 00:00:00 | 40,60 | 40,70 | 39,71 | 39,93 | 2.338.700 | | 2002-11-19 | 00:00:00 | 39,80 | 40,80 | 39,70 | 40,30 | 1.494.900 | | 2002-11-20 | 00:00:00 | 39,98 | 40,22 | 39,89 | 40,06 | 2.389.000 | | 2002-11-21 | 00:00:00 | 40,06 | 40,31 | 38,70 | 39,25 | 3.877.200 | | 2002-11-22 | 00:00:00 | 38,65 | 39,61 | 38,65 | 39,32 | 3.796.400 | | 2002-11-25 | 00:00:00 | 39,15 | 39,70 | 38,98 | 39,23 | 2.077.600 | | 2002-11-26 | 00:00:00 | 39,23 | 39,23 | 38,12 | 38,37 | 2.740.700 | | 2002-11-27 | 00:00:00 | 38,60 | 39,10 | 38,13 | 38,97 | 1.737.200 | | 2002-11-29 | 00:00:00 | 39,05 | 39,48 | 39,00 | 39,03 | 1.020.100 | | 2002-12-02 | 00:00:00 | 39,50 | 39,60 | 38,26 | 38,80 | 2.667.200 | | 2002-12-03 | 00:00:00 | 38,80 | 39,11 | 38,69 | 38,96 | 1.839.100 | | 2002-12-04 | 00:00:00 | 38,59 | 39,30 | 38,59 | 38,65 | 2.816.300 | | 2002-12-05 | 00:00:00 | 38,99 | 38,99 | 38,27 | 38,34 | 1.741.500 | | 2002-12-06 | 00:00:00 | 38,06 | 38,52 | 37,50 | 38,09 | 1.949.500 | | 2002-12-09 | 00:00:00 | 38,09 | 38,60 | 37,77 | 37,85 | 1.905.000 | | 2002-12-10 | 00:00:00 | 38,10 | 38,48 | 37,82 | 38,45 | 1.194.700 | | 2002-12-11 | 00:00:00 | 38,44 | 38,83 | 38,10 | 38,61 | 1.653.900 | | 2002-12-12 | 00:00:00 | 38,61 | 38,68 | 38,00 | 38,23 | 1.382.200 | | 2002-12-13 | 00:00:00 | 38,23 | 38,37 | 37,75 | 38,06 | 1.699.400 | | 2002-12-16 | 00:00:00 | 38,00 | 38,53 | 37,91 | 38,48 | 2.150.700 | | 2002-12-17 | 00:00:00 | 38,25 | 38,53 | 38,08 | 38,15 | 1.426.500 | | 2002-12-18 | 00:00:00 | 38,09 | 38,24 | 37,65 | 37,98 | 1.700.200 | | 2002-12-19 | 00:00:00 | 37,81 | 38,48 | 37,71 | 37,95 | 1.788.500 | | 2002-12-20 | 00:00:00 | 38,15 | 38,46 | 38,00 | 38,24 | 2.331.400 | | 2002-12-23 | 00:00:00 | 38,29 | 38,50 | 37,88 | 38,06 | 1.581.300 | | 2002-12-24 | 00:00:00 | 38,10 | 38,50 | 37,82 | 37,98 | 606.700 | | 2002-12-26 | 00:00:00 | 38,15 | 38,72 | 37,85 | 38,10 | 1.159.000 | | 2002-12-27 | 00:00:00 | 37,80 | 38,02 | 37,35 | 37,54 | 1.592.100 | | 2002-12-30 | 00:00:00 | 37,46 | 37,71 | 36,90 | 37,30 | 2.302.600 | | 2002-12-31 | 00:00:00 | 37,35 | 37,35 | 36,71 | 36,99 | 1.738.900 | | 2003-01-02 | 00:00:00 | 37,40 | 38,06 | 37,10 | 37,96 | 1.989.500 | | 2003-01-03 | 00:00:00 | 37,96 | 38,28 | 37,73 | 38,03 | 1.713.000 | | 2003-01-06 | 00:00:00 | 37,90 | 38,56 | 37,90 | 38,49 | 1.989.000 | | 2003-01-07 | 00:00:00 | 38,25 | 38,43 | 37,68 | 37,83 | 2.278.800 | | 2003-01-08 | 00:00:00 | 37,75 | 37,99 | 37,41 | 37,59 | 1.748.700 | | 2003-01-09 | 00:00:00 | 37,84 | 38,30 | 37,65 | 38,10 | 2.329.800 | | 2003-01-10 | 00:00:00 | 37,85 | 38,20 | 37,65 | 38,15 | 2.092.100 | | 2003-01-13 | 00:00:00 | 38,20 | 38,37 | 37,81 | 38,12 | 1.784.200 | | 2003-01-14 | 00:00:00 | 37,95 | 38,42 | 37,81 | 38,42 | 1.435.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
