(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 | | 2003-10-29 | 00:00:00 | 39,75 | 40,32 | 39,55 | 40,24 | 4.101.600 | | 2003-10-30 | 00:00:00 | 40,24 | 40,24 | 39,49 | 39,59 | 3.105.200 | | 2003-10-31 | 00:00:00 | 39,72 | 39,91 | 39,50 | 39,50 | 2.410.300 | | 2003-11-03 | 00:00:00 | 39,50 | 40,24 | 39,45 | 40,08 | 2.620.400 | | 2003-11-04 | 00:00:00 | 40,09 | 40,38 | 39,78 | 40,28 | 3.029.900 | | 2003-11-05 | 00:00:00 | 40,25 | 40,45 | 39,99 | 40,42 | 2.756.300 | | 2003-11-06 | 00:00:00 | 40,48 | 40,50 | 40,23 | 40,48 | 1.770.600 | | 2003-11-07 | 00:00:00 | 40,48 | 40,88 | 40,46 | 40,48 | 2.467.300 | | 2003-11-10 | 00:00:00 | 40,62 | 40,62 | 40,26 | 40,50 | 1.432.000 | | 2003-11-11 | 00:00:00 | 40,51 | 40,74 | 40,46 | 40,70 | 1.391.100 | | 2003-11-12 | 00:00:00 | 40,70 | 40,73 | 40,34 | 40,46 | 1.492.500 | | 2003-11-13 | 00:00:00 | 40,46 | 40,46 | 40,05 | 40,25 | 1.679.800 | | 2003-11-14 | 00:00:00 | 40,40 | 41,25 | 40,23 | 40,88 | 2.789.600 | | 2003-11-17 | 00:00:00 | 40,65 | 40,66 | 40,19 | 40,57 | 2.133.500 | | 2003-11-18 | 00:00:00 | 40,50 | 40,52 | 39,74 | 39,83 | 2.579.100 | | 2003-11-19 | 00:00:00 | 39,70 | 39,91 | 39,70 | 39,80 | 2.188.700 | | 2003-11-20 | 00:00:00 | 39,80 | 40,08 | 39,57 | 39,93 | 1.989.900 | | 2003-11-21 | 00:00:00 | 40,00 | 40,10 | 39,72 | 40,02 | 2.429.700 | | 2003-11-24 | 00:00:00 | 40,18 | 40,49 | 40,12 | 40,37 | 1.938.000 | | 2003-11-25 | 00:00:00 | 40,02 | 40,51 | 39,99 | 40,39 | 1.815.600 | | 2003-11-26 | 00:00:00 | 40,55 | 40,56 | 40,13 | 40,52 | 1.412.900 | | 2003-11-28 | 00:00:00 | 40,52 | 40,58 | 40,38 | 40,38 | 603.600 | | 2003-12-01 | 00:00:00 | 40,45 | 41,11 | 40,41 | 41,04 | 2.643.200 | | 2003-12-02 | 00:00:00 | 41,07 | 41,14 | 40,64 | 40,82 | 1.362.600 | | 2003-12-03 | 00:00:00 | 40,58 | 40,83 | 40,35 | 40,41 | 1.664.200 | | 2003-12-04 | 00:00:00 | 40,41 | 40,77 | 40,34 | 40,72 | 1.379.700 | | 2003-12-05 | 00:00:00 | 40,72 | 40,90 | 40,55 | 40,71 | 1.784.400 | | 2003-12-08 | 00:00:00 | 40,66 | 41,09 | 40,26 | 40,97 | 1.496.700 | | 2003-12-09 | 00:00:00 | 41,12 | 41,12 | 40,77 | 40,85 | 1.902.100 | | 2003-12-10 | 00:00:00 | 40,86 | 40,98 | 40,60 | 40,71 | 1.758.800 | | 2003-12-11 | 00:00:00 | 40,90 | 41,92 | 40,75 | 41,75 | 3.578.200 | | 2003-12-12 | 00:00:00 | 41,88 | 41,98 | 41,54 | 41,90 | 1.895.500 | | 2003-12-15 | 00:00:00 | 42,00 | 42,05 | 41,36 | 41,40 | 2.090.000 | | 2003-12-16 | 00:00:00 | 41,70 | 41,78 | 41,33 | 41,75 | 2.803.200 | | 2003-12-17 | 00:00:00 | 41,82 | 41,84 | 41,63 | 41,70 | 1.860.500 | | 2003-12-18 | 00:00:00 | 41,84 | 42,34 | 41,51 | 42,27 | 2.428.300 | | 2003-12-19 | 00:00:00 | 42,50 | 42,56 | 42,27 | 42,51 | 2.622.100 | | 2003-12-22 | 00:00:00 | 42,30 | 42,75 | 42,21 | 42,36 | 2.668.900 | | 2003-12-23 | 00:00:00 | 42,42 | 42,65 | 41,94 | 42,11 | 2.755.900 | | 2003-12-24 | 00:00:00 | 42,25 | 42,41 | 42,01 | 42,27 | 699.300 | | 2003-12-26 | 00:00:00 | 42,32 | 42,46 | 42,25 | 42,33 | 538.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
