(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 2022-08-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 30,92 | 31,71 | 30,80 | 31,71 | 2.289.900 | | 2003-03-14 | 00:00:00 | 31,74 | 32,35 | 31,58 | 31,90 | 2.472.800 | | 2003-03-17 | 00:00:00 | 31,90 | 32,94 | 31,75 | 32,94 | 1.877.100 | | 2003-03-18 | 00:00:00 | 33,10 | 33,24 | 32,63 | 33,19 | 1.960.700 | | 2003-03-19 | 00:00:00 | 33,05 | 33,39 | 32,69 | 33,19 | 1.530.200 | | 2003-03-20 | 00:00:00 | 32,85 | 33,65 | 32,71 | 33,48 | 1.456.700 | | 2003-03-21 | 00:00:00 | 33,68 | 33,94 | 33,16 | 33,81 | 2.210.600 | | 2003-03-24 | 00:00:00 | 33,81 | 33,81 | 32,61 | 32,84 | 1.633.800 | | 2003-03-25 | 00:00:00 | 32,92 | 33,22 | 32,56 | 32,90 | 1.690.200 | | 2003-03-26 | 00:00:00 | 32,65 | 33,05 | 32,55 | 32,78 | 1.301.700 | | 2003-03-27 | 00:00:00 | 32,79 | 33,22 | 32,30 | 32,94 | 1.514.800 | | 2003-03-28 | 00:00:00 | 32,75 | 33,15 | 32,50 | 33,00 | 1.000.400 | | 2003-03-31 | 00:00:00 | 33,00 | 33,63 | 32,80 | 33,17 | 2.824.900 | | 2003-04-01 | 00:00:00 | 33,40 | 34,45 | 33,40 | 34,19 | 2.391.000 | | 2003-04-02 | 00:00:00 | 34,95 | 35,10 | 34,61 | 34,69 | 2.480.900 | | 2003-04-03 | 00:00:00 | 34,94 | 35,05 | 34,34 | 34,69 | 2.083.300 | | 2003-04-04 | 00:00:00 | 34,70 | 35,40 | 34,70 | 35,16 | 1.912.700 | | 2003-04-07 | 00:00:00 | 36,25 | 36,42 | 35,09 | 35,15 | 3.287.000 | | 2003-04-08 | 00:00:00 | 35,03 | 35,24 | 34,70 | 35,22 | 2.651.400 | | 2003-04-09 | 00:00:00 | 35,62 | 35,89 | 35,26 | 35,34 | 2.112.800 | | 2003-04-10 | 00:00:00 | 35,40 | 35,40 | 34,80 | 35,22 | 1.711.700 | | 2003-04-11 | 00:00:00 | 35,45 | 35,77 | 35,00 | 35,10 | 1.167.100 | | 2003-04-14 | 00:00:00 | 35,55 | 36,00 | 35,39 | 35,99 | 2.105.900 | | 2003-04-15 | 00:00:00 | 35,95 | 36,35 | 35,64 | 35,94 | 2.958.800 | | 2003-04-16 | 00:00:00 | 37,45 | 37,45 | 36,45 | 36,60 | 5.310.900 | | 2003-04-17 | 00:00:00 | 36,85 | 37,49 | 36,79 | 37,47 | 3.503.900 | | 2003-04-21 | 00:00:00 | 37,30 | 37,44 | 37,15 | 37,28 | 1.982.400 | | 2003-04-22 | 00:00:00 | 37,28 | 38,37 | 37,18 | 38,19 | 3.393.000 | | 2003-04-23 | 00:00:00 | 38,19 | 38,41 | 37,92 | 38,41 | 1.476.200 | | 2003-04-24 | 00:00:00 | 38,41 | 38,41 | 37,26 | 37,61 | 1.840.800 | | 2003-04-25 | 00:00:00 | 37,55 | 37,90 | 37,28 | 37,55 | 1.794.800 | | 2003-04-28 | 00:00:00 | 37,56 | 38,27 | 37,49 | 38,00 | 1.958.800 | | 2003-04-29 | 00:00:00 | 38,00 | 38,15 | 37,40 | 37,40 | 2.894.200 | | 2003-04-30 | 00:00:00 | 37,55 | 38,07 | 37,27 | 37,79 | 2.546.900 | | 2003-05-01 | 00:00:00 | 37,80 | 38,27 | 37,56 | 38,19 | 1.715.500 | | 2003-05-02 | 00:00:00 | 37,85 | 38,65 | 37,85 | 38,35 | 1.705.900 | | 2003-05-05 | 00:00:00 | 38,60 | 38,65 | 37,84 | 38,06 | 1.683.700 | | 2003-05-06 | 00:00:00 | 38,06 | 38,06 | 36,81 | 37,00 | 4.646.000 | | 2003-05-07 | 00:00:00 | 37,00 | 37,19 | 36,60 | 36,90 | 2.148.300 | | 2003-05-08 | 00:00:00 | 36,50 | 36,90 | 36,09 | 36,25 | 2.313.200 | | 2003-05-09 | 00:00:00 | 36,26 | 36,53 | 35,94 | 36,32 | 2.351.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
