(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 36,26 | 36,53 | 35,94 | 36,32 | 2.351.800 | | 2003-05-12 | 00:00:00 | 36,17 | 36,56 | 35,94 | 36,46 | 2.403.900 | | 2003-05-13 | 00:00:00 | 36,65 | 36,80 | 36,25 | 36,38 | 2.447.200 | | 2003-05-14 | 00:00:00 | 36,75 | 36,76 | 36,32 | 36,49 | 2.389.400 | | 2003-05-15 | 00:00:00 | 36,73 | 36,98 | 36,50 | 36,58 | 2.272.200 | | 2003-05-16 | 00:00:00 | 36,58 | 37,08 | 36,47 | 36,72 | 2.113.100 | | 2003-05-19 | 00:00:00 | 36,53 | 36,59 | 36,00 | 36,17 | 2.632.100 | | 2003-05-20 | 00:00:00 | 36,12 | 36,17 | 35,51 | 35,66 | 3.068.100 | | 2003-05-21 | 00:00:00 | 35,52 | 35,84 | 34,95 | 35,40 | 2.376.300 | | 2003-05-22 | 00:00:00 | 35,65 | 35,85 | 34,87 | 35,07 | 3.391.900 | | 2003-05-23 | 00:00:00 | 35,07 | 35,10 | 34,85 | 34,98 | 2.865.200 | | 2003-05-27 | 00:00:00 | 35,10 | 35,44 | 34,88 | 35,30 | 2.980.300 | | 2003-05-28 | 00:00:00 | 35,14 | 35,70 | 35,10 | 35,36 | 2.857.500 | | 2003-05-29 | 00:00:00 | 35,37 | 35,68 | 34,99 | 35,00 | 2.913.200 | | 2003-05-30 | 00:00:00 | 35,30 | 36,15 | 35,24 | 35,99 | 3.596.300 | | 2003-06-02 | 00:00:00 | 36,34 | 36,60 | 36,00 | 36,04 | 2.781.100 | | 2003-06-03 | 00:00:00 | 36,20 | 36,27 | 35,33 | 35,87 | 2.372.000 | | 2003-06-04 | 00:00:00 | 35,90 | 36,10 | 35,74 | 36,01 | 1.870.900 | | 2003-06-05 | 00:00:00 | 36,30 | 36,34 | 35,70 | 35,75 | 3.229.600 | | 2003-06-06 | 00:00:00 | 36,10 | 36,54 | 35,97 | 36,06 | 2.701.700 | | 2003-06-09 | 00:00:00 | 36,06 | 36,36 | 35,20 | 35,39 | 2.777.000 | | 2003-06-10 | 00:00:00 | 35,30 | 35,63 | 34,91 | 35,25 | 2.684.300 | | 2003-06-11 | 00:00:00 | 35,00 | 35,36 | 34,55 | 35,36 | 4.428.500 | | 2003-06-12 | 00:00:00 | 35,80 | 36,01 | 35,60 | 35,85 | 2.432.500 | | 2003-06-13 | 00:00:00 | 36,00 | 36,18 | 35,72 | 36,05 | 1.606.200 | | 2003-06-16 | 00:00:00 | 36,30 | 37,13 | 36,29 | 37,00 | 3.118.800 | | 2003-06-17 | 00:00:00 | 37,05 | 37,14 | 36,74 | 36,92 | 2.023.800 | | 2003-06-18 | 00:00:00 | 36,93 | 36,98 | 36,40 | 36,63 | 1.809.900 | | 2003-06-19 | 00:00:00 | 36,70 | 36,82 | 36,05 | 36,20 | 1.989.100 | | 2003-06-20 | 00:00:00 | 36,43 | 36,72 | 36,20 | 36,55 | 2.740.900 | | 2003-06-23 | 00:00:00 | 36,48 | 36,65 | 36,09 | 36,19 | 1.722.000 | | 2003-06-24 | 00:00:00 | 36,28 | 36,75 | 36,18 | 36,57 | 2.498.600 | | 2003-06-25 | 00:00:00 | 36,85 | 37,05 | 36,45 | 36,50 | 3.199.600 | | 2003-06-26 | 00:00:00 | 36,50 | 36,77 | 36,26 | 36,67 | 2.131.900 | | 2003-06-27 | 00:00:00 | 36,50 | 36,68 | 36,12 | 36,30 | 2.370.200 | | 2003-06-30 | 00:00:00 | 36,60 | 36,67 | 35,65 | 35,65 | 2.880.200 | | 2003-07-01 | 00:00:00 | 36,70 | 37,05 | 36,41 | 36,95 | 3.400.500 | | 2003-07-02 | 00:00:00 | 37,00 | 37,89 | 36,95 | 37,75 | 3.478.700 | | 2003-07-03 | 00:00:00 | 37,50 | 38,01 | 37,34 | 37,60 | 1.444.000 | | 2003-07-07 | 00:00:00 | 37,80 | 38,30 | 37,76 | 38,03 | 2.240.400 | | 2003-07-08 | 00:00:00 | 38,03 | 38,32 | 37,84 | 38,25 | 1.582.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
