(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 36,30 | 36,75 | 36,25 | 36,59 | 2.266.300 | | 2003-09-04 | 00:00:00 | 36,49 | 36,86 | 36,49 | 36,80 | 2.214.700 | | 2003-09-05 | 00:00:00 | 36,55 | 36,92 | 36,55 | 36,80 | 1.891.200 | | 2003-09-08 | 00:00:00 | 36,82 | 37,35 | 36,80 | 37,09 | 1.932.200 | | 2003-09-09 | 00:00:00 | 36,95 | 37,18 | 36,84 | 36,92 | 2.083.100 | | 2003-09-10 | 00:00:00 | 37,00 | 37,37 | 36,92 | 37,02 | 2.004.400 | | 2003-09-11 | 00:00:00 | 37,05 | 37,28 | 36,20 | 36,57 | 3.236.300 | | 2003-09-12 | 00:00:00 | 36,30 | 36,30 | 35,75 | 35,99 | 2.853.000 | | 2003-09-15 | 00:00:00 | 35,65 | 35,80 | 34,88 | 35,56 | 4.010.700 | | 2003-09-16 | 00:00:00 | 35,70 | 37,00 | 35,60 | 36,86 | 5.001.600 | | 2003-09-17 | 00:00:00 | 36,80 | 36,85 | 36,41 | 36,44 | 1.663.000 | | 2003-09-18 | 00:00:00 | 36,44 | 37,16 | 36,34 | 36,95 | 2.867.000 | | 2003-09-19 | 00:00:00 | 37,10 | 37,60 | 36,68 | 37,48 | 3.205.400 | | 2003-09-22 | 00:00:00 | 37,30 | 37,42 | 37,04 | 37,22 | 1.743.600 | | 2003-09-23 | 00:00:00 | 37,17 | 37,48 | 37,07 | 37,45 | 1.258.700 | | 2003-09-24 | 00:00:00 | 37,30 | 37,44 | 36,67 | 36,70 | 2.081.700 | | 2003-09-25 | 00:00:00 | 36,90 | 37,00 | 36,48 | 36,49 | 1.853.600 | | 2003-09-26 | 00:00:00 | 36,50 | 36,70 | 36,18 | 36,50 | 1.726.700 | | 2003-09-29 | 00:00:00 | 36,50 | 36,76 | 36,40 | 36,61 | 2.407.100 | | 2003-09-30 | 00:00:00 | 36,67 | 36,70 | 36,25 | 36,53 | 2.494.800 | | 2003-10-01 | 00:00:00 | 36,60 | 37,39 | 36,56 | 37,30 | 2.562.300 | | 2003-10-02 | 00:00:00 | 37,30 | 37,60 | 37,10 | 37,38 | 2.094.400 | | 2003-10-03 | 00:00:00 | 37,38 | 37,97 | 37,38 | 37,64 | 2.127.100 | | 2003-10-06 | 00:00:00 | 37,63 | 37,95 | 37,38 | 37,78 | 1.136.000 | | 2003-10-07 | 00:00:00 | 37,55 | 38,00 | 37,40 | 38,00 | 1.372.700 | | 2003-10-08 | 00:00:00 | 37,94 | 38,30 | 37,80 | 38,29 | 1.851.500 | | 2003-10-09 | 00:00:00 | 38,54 | 38,75 | 38,07 | 38,27 | 1.943.600 | | 2003-10-10 | 00:00:00 | 38,03 | 38,18 | 37,85 | 37,95 | 1.052.900 | | 2003-10-13 | 00:00:00 | 38,20 | 39,00 | 37,91 | 37,95 | 2.388.200 | | 2003-10-14 | 00:00:00 | 37,90 | 38,71 | 37,70 | 38,70 | 3.285.100 | | 2003-10-15 | 00:00:00 | 39,40 | 39,40 | 38,78 | 39,17 | 4.001.300 | | 2003-10-16 | 00:00:00 | 40,04 | 40,35 | 39,75 | 39,90 | 7.839.600 | | 2003-10-17 | 00:00:00 | 39,90 | 40,29 | 39,87 | 40,05 | 6.266.900 | | 2003-10-20 | 00:00:00 | 40,07 | 40,39 | 39,93 | 40,13 | 3.010.600 | | 2003-10-21 | 00:00:00 | 40,25 | 40,44 | 39,85 | 40,25 | 3.368.700 | | 2003-10-22 | 00:00:00 | 40,25 | 40,25 | 39,88 | 39,99 | 3.009.000 | | 2003-10-23 | 00:00:00 | 39,84 | 40,20 | 39,59 | 39,99 | 2.479.300 | | 2003-10-24 | 00:00:00 | 39,99 | 40,10 | 39,07 | 39,95 | 2.216.900 | | 2003-10-27 | 00:00:00 | 40,10 | 40,24 | 39,37 | 39,84 | 2.779.500 | | 2003-10-28 | 00:00:00 | 39,84 | 39,84 | 39,30 | 39,76 | 3.845.200 | | 2003-10-29 | 00:00:00 | 39,75 | 40,32 | 39,55 | 40,24 | 4.101.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
