(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 50,99 | 51,12 | 50,60 | 50,87 | 2.312.400 | | 2004-12-10 | 00:00:00 | 51,10 | 51,10 | 50,46 | 50,76 | 1.689.900 | | 2004-12-13 | 00:00:00 | 51,10 | 51,10 | 50,47 | 50,67 | 1.720.800 | | 2004-12-14 | 00:00:00 | 50,17 | 50,62 | 50,14 | 50,53 | 2.427.300 | | 2004-12-15 | 00:00:00 | 50,65 | 51,54 | 50,59 | 51,35 | 2.734.200 | | 2004-12-16 | 00:00:00 | 50,90 | 51,09 | 50,55 | 50,55 | 3.134.400 | | 2004-12-17 | 00:00:00 | 50,05 | 50,55 | 49,95 | 50,05 | 5.129.300 | | 2004-12-20 | 00:00:00 | 50,40 | 50,49 | 50,10 | 50,24 | 1.915.800 | | 2004-12-21 | 00:00:00 | 50,50 | 50,72 | 50,30 | 50,55 | 2.384.300 | | 2004-12-22 | 00:00:00 | 50,45 | 51,34 | 50,45 | 51,25 | 1.826.100 | | 2004-12-23 | 00:00:00 | 51,26 | 51,76 | 50,93 | 51,03 | 1.580.600 | | 2004-12-27 | 00:00:00 | 50,93 | 51,11 | 50,65 | 50,85 | 1.251.300 | | 2004-12-28 | 00:00:00 | 50,90 | 51,35 | 50,90 | 51,32 | 1.153.200 | | 2004-12-29 | 00:00:00 | 51,35 | 51,50 | 51,26 | 51,46 | 1.110.300 | | 2004-12-30 | 00:00:00 | 51,74 | 51,78 | 51,56 | 51,76 | 1.179.700 | | 2004-12-31 | 00:00:00 | 51,78 | 51,99 | 51,64 | 51,72 | 941.100 | | 2005-01-03 | 00:00:00 | 51,10 | 51,54 | 51,00 | 51,22 | 2.483.600 | | 2005-01-04 | 00:00:00 | 51,47 | 51,78 | 51,02 | 51,05 | 2.753.700 | | 2005-01-05 | 00:00:00 | 50,98 | 51,17 | 50,65 | 50,65 | 1.981.600 | | 2005-01-06 | 00:00:00 | 50,54 | 51,23 | 50,53 | 51,09 | 1.704.000 | | 2005-01-07 | 00:00:00 | 51,22 | 51,39 | 50,92 | 51,03 | 1.519.100 | | 2005-01-10 | 00:00:00 | 50,93 | 51,45 | 50,85 | 51,34 | 1.979.900 | | 2005-01-11 | 00:00:00 | 51,34 | 51,46 | 51,10 | 51,10 | 1.600.600 | | 2005-01-12 | 00:00:00 | 51,05 | 51,33 | 50,99 | 51,30 | 1.682.700 | | 2005-01-13 | 00:00:00 | 51,30 | 51,89 | 51,30 | 51,52 | 2.213.700 | | 2005-01-14 | 00:00:00 | 51,36 | 51,84 | 51,35 | 51,49 | 1.707.000 | | 2005-01-18 | 00:00:00 | 51,40 | 51,68 | 51,20 | 51,58 | 2.374.100 | | 2005-01-19 | 00:00:00 | 51,69 | 51,69 | 50,39 | 50,67 | 3.608.600 | | 2005-01-20 | 00:00:00 | 50,28 | 50,55 | 50,03 | 50,16 | 3.979.000 | | 2005-01-21 | 00:00:00 | 50,16 | 50,57 | 50,16 | 50,22 | 2.987.800 | | 2005-01-24 | 00:00:00 | 50,23 | 50,68 | 50,12 | 50,18 | 2.066.600 | | 2005-01-25 | 00:00:00 | 50,28 | 50,40 | 49,94 | 49,95 | 2.150.600 | | 2005-01-26 | 00:00:00 | 50,05 | 50,97 | 50,00 | 50,69 | 2.425.100 | | 2005-01-27 | 00:00:00 | 50,80 | 51,06 | 50,19 | 50,26 | 2.100.400 | | 2005-01-28 | 00:00:00 | 50,08 | 50,15 | 49,66 | 49,67 | 1.959.800 | | 2005-01-31 | 00:00:00 | 50,14 | 50,49 | 50,00 | 50,44 | 2.092.900 | | 2005-02-01 | 00:00:00 | 50,66 | 51,14 | 50,46 | 50,93 | 2.636.900 | | 2005-02-02 | 00:00:00 | 50,96 | 51,49 | 50,84 | 51,10 | 2.371.800 | | 2005-02-03 | 00:00:00 | 50,25 | 50,99 | 50,24 | 50,93 | 3.114.700 | | 2005-02-04 | 00:00:00 | 50,80 | 52,61 | 50,80 | 52,35 | 3.668.800 | | 2005-02-07 | 00:00:00 | 52,15 | 52,71 | 51,77 | 52,20 | 2.811.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
