(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 | | 2004-08-17 | 00:00:00 | 46,62 | 46,73 | 46,00 | 46,12 | 2.627.700 | | 2004-08-18 | 00:00:00 | 46,00 | 46,87 | 45,90 | 46,87 | 2.298.700 | | 2004-08-19 | 00:00:00 | 46,74 | 47,11 | 46,72 | 47,08 | 2.144.800 | | 2004-08-20 | 00:00:00 | 47,10 | 47,61 | 47,01 | 47,52 | 2.642.700 | | 2004-08-23 | 00:00:00 | 47,42 | 47,97 | 47,42 | 47,66 | 2.434.800 | | 2004-08-24 | 00:00:00 | 47,90 | 48,00 | 47,77 | 47,94 | 2.206.900 | | 2004-08-25 | 00:00:00 | 48,00 | 48,73 | 47,90 | 48,61 | 3.226.700 | | 2004-08-26 | 00:00:00 | 48,64 | 48,64 | 47,95 | 48,16 | 2.045.500 | | 2004-08-27 | 00:00:00 | 47,35 | 47,94 | 47,34 | 47,69 | 2.283.900 | | 2004-08-30 | 00:00:00 | 47,60 | 47,74 | 47,44 | 47,44 | 1.391.200 | | 2004-08-31 | 00:00:00 | 47,43 | 47,48 | 46,84 | 47,21 | 3.269.100 | | 2004-09-01 | 00:00:00 | 46,84 | 46,85 | 45,96 | 46,17 | 4.778.300 | | 2004-09-02 | 00:00:00 | 45,50 | 46,86 | 45,50 | 46,67 | 3.993.100 | | 2004-09-03 | 00:00:00 | 46,77 | 47,45 | 46,71 | 47,02 | 3.195.400 | | 2004-09-07 | 00:00:00 | 47,21 | 48,05 | 47,21 | 47,91 | 3.467.800 | | 2004-09-08 | 00:00:00 | 47,80 | 47,94 | 47,50 | 47,54 | 2.258.200 | | 2004-09-09 | 00:00:00 | 47,35 | 47,46 | 46,24 | 46,50 | 4.186.600 | | 2004-09-10 | 00:00:00 | 46,32 | 46,97 | 46,03 | 46,92 | 2.881.800 | | 2004-09-13 | 00:00:00 | 46,92 | 47,71 | 46,80 | 47,63 | 3.462.600 | | 2004-09-14 | 00:00:00 | 47,63 | 47,95 | 47,49 | 47,73 | 2.901.600 | | 2004-09-15 | 00:00:00 | 47,93 | 48,00 | 47,43 | 47,71 | 2.880.500 | | 2004-09-16 | 00:00:00 | 47,93 | 48,19 | 47,81 | 48,08 | 1.922.500 | | 2004-09-17 | 00:00:00 | 48,19 | 48,86 | 48,08 | 48,84 | 4.250.900 | | 2004-09-20 | 00:00:00 | 48,80 | 48,83 | 48,19 | 48,39 | 2.302.200 | | 2004-09-21 | 00:00:00 | 48,58 | 49,22 | 48,53 | 49,08 | 2.694.000 | | 2004-09-22 | 00:00:00 | 48,75 | 48,77 | 48,45 | 48,51 | 2.373.000 | | 2004-09-23 | 00:00:00 | 48,45 | 48,69 | 48,29 | 48,40 | 2.025.100 | | 2004-09-24 | 00:00:00 | 48,27 | 48,44 | 48,13 | 48,25 | 2.291.800 | | 2004-09-27 | 00:00:00 | 48,25 | 48,26 | 47,37 | 47,41 | 4.535.500 | | 2004-09-28 | 00:00:00 | 47,48 | 48,03 | 47,48 | 47,80 | 2.619.100 | | 2004-09-29 | 00:00:00 | 47,60 | 47,95 | 47,42 | 47,92 | 1.889.500 | | 2004-09-30 | 00:00:00 | 47,91 | 48,09 | 47,52 | 47,99 | 2.391.300 | | 2004-10-01 | 00:00:00 | 48,47 | 48,88 | 48,14 | 48,47 | 3.306.200 | | 2004-10-04 | 00:00:00 | 48,90 | 49,16 | 48,57 | 48,61 | 2.739.400 | | 2004-10-05 | 00:00:00 | 48,61 | 48,75 | 48,01 | 48,30 | 2.656.700 | | 2004-10-06 | 00:00:00 | 48,35 | 48,59 | 48,12 | 48,50 | 1.457.400 | | 2004-10-07 | 00:00:00 | 48,51 | 48,51 | 48,05 | 48,11 | 1.520.300 | | 2004-10-08 | 00:00:00 | 48,11 | 48,45 | 47,77 | 47,90 | 1.291.600 | | 2004-10-11 | 00:00:00 | 48,11 | 48,23 | 47,77 | 47,85 | 1.314.500 | | 2004-10-12 | 00:00:00 | 47,86 | 47,95 | 47,67 | 47,85 | 1.789.700 | | 2004-10-13 | 00:00:00 | 48,09 | 48,10 | 47,52 | 47,64 | 2.815.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
