(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 38,03 | 38,32 | 37,84 | 38,25 | 1.582.600 | | 2003-07-09 | 00:00:00 | 38,05 | 38,50 | 37,86 | 38,42 | 2.724.400 | | 2003-07-10 | 00:00:00 | 38,03 | 38,08 | 37,18 | 37,56 | 2.386.700 | | 2003-07-11 | 00:00:00 | 37,65 | 37,94 | 37,63 | 37,77 | 1.380.400 | | 2003-07-14 | 00:00:00 | 38,00 | 38,22 | 37,70 | 37,80 | 1.405.900 | | 2003-07-15 | 00:00:00 | 37,90 | 38,00 | 37,51 | 37,68 | 2.212.500 | | 2003-07-16 | 00:00:00 | 37,68 | 37,80 | 37,23 | 37,50 | 2.118.500 | | 2003-07-17 | 00:00:00 | 38,00 | 39,31 | 38,00 | 39,24 | 5.477.700 | | 2003-07-18 | 00:00:00 | 39,50 | 39,64 | 38,80 | 39,29 | 3.891.000 | | 2003-07-21 | 00:00:00 | 39,29 | 39,29 | 38,52 | 38,81 | 2.268.800 | | 2003-07-22 | 00:00:00 | 38,81 | 38,95 | 38,43 | 38,61 | 2.010.800 | | 2003-07-23 | 00:00:00 | 38,31 | 38,40 | 37,94 | 38,27 | 2.375.700 | | 2003-07-24 | 00:00:00 | 38,50 | 38,90 | 38,24 | 38,33 | 2.441.100 | | 2003-07-25 | 00:00:00 | 38,35 | 39,00 | 38,21 | 39,00 | 2.026.600 | | 2003-07-28 | 00:00:00 | 38,60 | 38,74 | 38,02 | 38,35 | 2.837.100 | | 2003-07-29 | 00:00:00 | 38,50 | 38,50 | 37,80 | 38,15 | 2.162.200 | | 2003-07-30 | 00:00:00 | 38,50 | 38,50 | 38,11 | 38,23 | 2.053.800 | | 2003-07-31 | 00:00:00 | 38,63 | 38,63 | 37,95 | 38,03 | 2.869.500 | | 2003-08-01 | 00:00:00 | 37,95 | 38,14 | 37,10 | 37,56 | 1.992.800 | | 2003-08-04 | 00:00:00 | 37,20 | 37,27 | 36,71 | 36,76 | 3.145.600 | | 2003-08-05 | 00:00:00 | 36,64 | 37,05 | 35,99 | 36,36 | 2.474.100 | | 2003-08-06 | 00:00:00 | 36,35 | 36,79 | 36,26 | 36,44 | 2.702.400 | | 2003-08-07 | 00:00:00 | 36,46 | 36,85 | 36,37 | 36,75 | 2.094.800 | | 2003-08-08 | 00:00:00 | 36,93 | 36,99 | 36,72 | 36,77 | 1.448.300 | | 2003-08-11 | 00:00:00 | 36,77 | 36,77 | 35,92 | 36,05 | 3.564.600 | | 2003-08-12 | 00:00:00 | 36,10 | 36,14 | 35,65 | 35,96 | 3.637.400 | | 2003-08-13 | 00:00:00 | 36,00 | 36,24 | 35,78 | 35,89 | 2.378.300 | | 2003-08-14 | 00:00:00 | 35,85 | 36,32 | 35,73 | 36,14 | 2.829.900 | | 2003-08-15 | 00:00:00 | 36,35 | 36,35 | 36,02 | 36,20 | 1.280.500 | | 2003-08-18 | 00:00:00 | 36,20 | 36,38 | 36,08 | 36,18 | 1.511.900 | | 2003-08-19 | 00:00:00 | 36,18 | 36,29 | 35,91 | 36,02 | 1.519.200 | | 2003-08-20 | 00:00:00 | 35,78 | 36,49 | 35,78 | 36,32 | 2.631.400 | | 2003-08-21 | 00:00:00 | 37,00 | 37,24 | 36,71 | 36,81 | 2.875.900 | | 2003-08-22 | 00:00:00 | 37,05 | 37,14 | 36,25 | 36,27 | 2.053.500 | | 2003-08-25 | 00:00:00 | 36,12 | 36,24 | 35,99 | 36,06 | 1.469.200 | | 2003-08-26 | 00:00:00 | 36,05 | 36,21 | 35,70 | 36,09 | 2.205.800 | | 2003-08-27 | 00:00:00 | 35,98 | 35,98 | 35,42 | 35,51 | 3.375.200 | | 2003-08-28 | 00:00:00 | 35,45 | 35,66 | 35,20 | 35,56 | 2.646.700 | | 2003-08-29 | 00:00:00 | 35,25 | 35,76 | 35,15 | 35,75 | 1.683.300 | | 2003-09-02 | 00:00:00 | 35,90 | 36,30 | 35,64 | 36,17 | 2.142.300 | | 2003-09-03 | 00:00:00 | 36,30 | 36,75 | 36,25 | 36,59 | 2.266.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
