(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 52,15 | 52,71 | 51,77 | 52,20 | 2.811.500 | | 2005-02-08 | 00:00:00 | 52,20 | 52,54 | 52,08 | 52,44 | 2.460.200 | | 2005-02-09 | 00:00:00 | 52,40 | 52,83 | 52,00 | 52,15 | 1.996.500 | | 2005-02-10 | 00:00:00 | 52,30 | 52,36 | 52,06 | 52,27 | 2.059.800 | | 2005-02-11 | 00:00:00 | 52,35 | 52,99 | 52,25 | 52,93 | 1.792.300 | | 2005-02-14 | 00:00:00 | 52,94 | 53,42 | 52,80 | 53,13 | 2.273.000 | | 2005-02-15 | 00:00:00 | 53,10 | 53,34 | 52,93 | 53,19 | 2.158.300 | | 2005-02-16 | 00:00:00 | 53,19 | 53,61 | 52,96 | 53,55 | 2.283.000 | | 2005-02-17 | 00:00:00 | 53,40 | 53,71 | 53,20 | 53,49 | 2.609.200 | | 2005-02-18 | 00:00:00 | 53,49 | 53,49 | 53,10 | 53,10 | 2.287.400 | | 2005-02-22 | 00:00:00 | 53,10 | 53,43 | 52,14 | 52,14 | 2.568.400 | | 2005-02-23 | 00:00:00 | 52,03 | 52,45 | 51,93 | 52,32 | 2.120.000 | | 2005-02-24 | 00:00:00 | 52,38 | 53,94 | 52,36 | 53,37 | 3.711.200 | | 2005-02-25 | 00:00:00 | 53,25 | 53,98 | 53,13 | 53,70 | 1.787.700 | | 2005-02-28 | 00:00:00 | 53,57 | 53,82 | 53,08 | 53,68 | 2.224.000 | | 2005-03-01 | 00:00:00 | 53,55 | 54,20 | 53,55 | 53,83 | 3.117.300 | | 2005-03-02 | 00:00:00 | 53,84 | 54,34 | 53,52 | 53,88 | 2.350.800 | | 2005-03-03 | 00:00:00 | 54,30 | 54,30 | 53,17 | 53,52 | 2.701.000 | | 2005-03-04 | 00:00:00 | 53,92 | 53,98 | 53,41 | 53,94 | 2.543.200 | | 2005-03-07 | 00:00:00 | 54,10 | 54,70 | 54,10 | 54,39 | 2.295.900 | | 2005-03-08 | 00:00:00 | 54,20 | 54,79 | 54,00 | 54,53 | 2.325.200 | | 2005-03-09 | 00:00:00 | 53,90 | 54,30 | 53,83 | 54,00 | 2.132.300 | | 2005-03-10 | 00:00:00 | 54,20 | 54,90 | 54,03 | 54,54 | 1.963.800 | | 2005-03-11 | 00:00:00 | 54,66 | 54,66 | 54,24 | 54,41 | 1.728.900 | | 2005-03-14 | 00:00:00 | 54,30 | 55,41 | 54,30 | 54,60 | 3.496.100 | | 2005-03-15 | 00:00:00 | 54,85 | 55,32 | 54,60 | 54,75 | 2.768.100 | | 2005-03-16 | 00:00:00 | 54,37 | 54,80 | 54,10 | 54,20 | 3.402.800 | | 2005-03-17 | 00:00:00 | 54,20 | 54,20 | 53,51 | 53,75 | 2.371.500 | | 2005-03-18 | 00:00:00 | 53,75 | 54,00 | 52,60 | 53,02 | 4.855.100 | | 2005-03-21 | 00:00:00 | 53,02 | 53,44 | 52,94 | 53,12 | 1.990.600 | | 2005-03-22 | 00:00:00 | 53,11 | 53,45 | 52,47 | 52,80 | 2.389.100 | | 2005-03-23 | 00:00:00 | 52,80 | 53,20 | 52,76 | 52,95 | 2.615.600 | | 2005-03-24 | 00:00:00 | 53,16 | 53,38 | 52,76 | 52,76 | 1.573.600 | | 2005-03-28 | 00:00:00 | 53,01 | 53,50 | 52,80 | 53,12 | 1.665.000 | | 2005-03-29 | 00:00:00 | 53,22 | 53,54 | 53,00 | 53,39 | 2.931.000 | | 2005-03-30 | 00:00:00 | 53,39 | 53,86 | 53,10 | 53,81 | 2.584.100 | | 2005-03-31 | 00:00:00 | 53,98 | 54,21 | 53,64 | 54,06 | 2.352.900 | | 2005-04-01 | 00:00:00 | 54,45 | 54,62 | 52,85 | 53,40 | 2.947.700 | | 2005-04-04 | 00:00:00 | 53,71 | 54,80 | 53,17 | 54,67 | 5.546.300 | | 2005-04-05 | 00:00:00 | 54,68 | 54,79 | 54,25 | 54,63 | 2.343.000 | | 2005-04-06 | 00:00:00 | 54,91 | 54,99 | 54,62 | 54,72 | 1.501.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
