(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 37,95 | 38,42 | 37,81 | 38,42 | 1.435.500 | | 2003-01-15 | 00:00:00 | 37,90 | 38,00 | 37,37 | 37,52 | 2.648.500 | | 2003-01-16 | 00:00:00 | 37,75 | 37,78 | 37,18 | 37,44 | 1.867.600 | | 2003-01-17 | 00:00:00 | 37,45 | 37,59 | 37,02 | 37,52 | 2.159.600 | | 2003-01-21 | 00:00:00 | 37,56 | 37,63 | 36,85 | 36,85 | 2.131.900 | | 2003-01-22 | 00:00:00 | 36,80 | 37,25 | 36,23 | 36,27 | 2.438.800 | | 2003-01-23 | 00:00:00 | 36,30 | 36,50 | 35,35 | 35,56 | 5.561.700 | | 2003-01-24 | 00:00:00 | 34,50 | 35,57 | 33,75 | 34,29 | 5.852.200 | | 2003-01-27 | 00:00:00 | 34,29 | 34,75 | 33,99 | 34,35 | 2.662.400 | | 2003-01-28 | 00:00:00 | 34,75 | 34,76 | 34,21 | 34,44 | 2.746.500 | | 2003-01-29 | 00:00:00 | 34,15 | 34,69 | 33,91 | 34,55 | 2.111.200 | | 2003-01-30 | 00:00:00 | 35,00 | 35,25 | 34,51 | 34,68 | 2.511.700 | | 2003-01-31 | 00:00:00 | 34,50 | 35,29 | 34,47 | 35,19 | 2.613.700 | | 2003-02-03 | 00:00:00 | 34,85 | 35,38 | 34,80 | 35,18 | 2.365.300 | | 2003-02-04 | 00:00:00 | 34,35 | 34,50 | 33,38 | 34,49 | 3.877.100 | | 2003-02-05 | 00:00:00 | 34,48 | 34,93 | 34,17 | 34,39 | 3.419.900 | | 2003-02-06 | 00:00:00 | 34,40 | 34,40 | 31,30 | 32,02 | 11.324.900 | | 2003-02-07 | 00:00:00 | 32,25 | 32,43 | 31,12 | 31,42 | 5.934.600 | | 2003-02-10 | 00:00:00 | 31,70 | 31,85 | 31,27 | 31,83 | 2.692.100 | | 2003-02-11 | 00:00:00 | 32,25 | 32,29 | 31,35 | 31,50 | 2.374.300 | | 2003-02-12 | 00:00:00 | 31,65 | 32,08 | 31,06 | 31,06 | 1.620.700 | | 2003-02-13 | 00:00:00 | 31,25 | 31,86 | 31,25 | 31,70 | 2.262.700 | | 2003-02-14 | 00:00:00 | 31,95 | 32,25 | 31,45 | 32,07 | 2.773.000 | | 2003-02-18 | 00:00:00 | 32,00 | 32,30 | 31,46 | 31,69 | 2.989.600 | | 2003-02-19 | 00:00:00 | 31,55 | 31,60 | 31,34 | 31,45 | 3.020.000 | | 2003-02-20 | 00:00:00 | 31,82 | 31,82 | 31,46 | 31,46 | 2.356.200 | | 2003-02-21 | 00:00:00 | 31,76 | 32,58 | 31,51 | 32,19 | 2.826.500 | | 2003-02-24 | 00:00:00 | 32,22 | 32,22 | 31,70 | 31,84 | 1.557.400 | | 2003-02-25 | 00:00:00 | 31,75 | 32,35 | 31,67 | 32,29 | 2.321.100 | | 2003-02-26 | 00:00:00 | 32,08 | 32,15 | 31,43 | 31,50 | 1.825.200 | | 2003-02-27 | 00:00:00 | 31,70 | 31,87 | 31,39 | 31,71 | 2.877.500 | | 2003-02-28 | 00:00:00 | 31,81 | 32,07 | 31,55 | 31,63 | 2.658.100 | | 2003-03-03 | 00:00:00 | 31,98 | 32,23 | 31,71 | 31,88 | 2.327.300 | | 2003-03-04 | 00:00:00 | 31,97 | 32,11 | 31,73 | 31,82 | 2.789.800 | | 2003-03-05 | 00:00:00 | 31,82 | 32,18 | 31,80 | 32,18 | 2.651.700 | | 2003-03-06 | 00:00:00 | 32,10 | 32,16 | 31,80 | 31,88 | 2.338.500 | | 2003-03-07 | 00:00:00 | 31,63 | 32,25 | 31,59 | 32,13 | 1.949.700 | | 2003-03-10 | 00:00:00 | 31,95 | 32,01 | 31,17 | 31,26 | 1.966.600 | | 2003-03-11 | 00:00:00 | 31,55 | 31,63 | 30,80 | 30,86 | 2.383.500 | | 2003-03-12 | 00:00:00 | 30,70 | 30,80 | 30,05 | 30,68 | 2.627.600 | | 2003-03-13 | 00:00:00 | 30,92 | 31,71 | 30,80 | 31,71 | 2.289.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
