(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-04-06 | 00:00:00 | 54,91 | 54,99 | 54,62 | 54,72 | 1.501.400 | 2005-04-07 | 00:00:00 | 54,64 | 54,91 | 54,50 | 54,77 | 1.604.000 | 2005-04-08 | 00:00:00 | 54,78 | 54,86 | 53,99 | 54,20 | 1.813.400 | 2005-04-11 | 00:00:00 | 54,15 | 54,47 | 53,80 | 54,02 | 1.778.400 | 2005-04-12 | 00:00:00 | 53,91 | 54,86 | 53,74 | 54,80 | 1.889.900 | 2005-04-13 | 00:00:00 | 54,82 | 54,90 | 54,39 | 54,50 | 2.075.100 | 2005-04-14 | 00:00:00 | 54,70 | 54,72 | 54,08 | 54,11 | 1.729.900 | 2005-04-15 | 00:00:00 | 53,68 | 54,15 | 53,21 | 53,31 | 2.632.500 | 2005-04-18 | 00:00:00 | 53,03 | 53,32 | 52,61 | 52,72 | 3.559.700 | 2005-04-19 | 00:00:00 | 52,67 | 53,31 | 52,35 | 53,19 | 2.755.500 | 2005-04-20 | 00:00:00 | 53,39 | 53,70 | 53,04 | 53,55 | 2.656.600 | 2005-04-21 | 00:00:00 | 53,55 | 54,05 | 52,83 | 53,79 | 2.887.800 | 2005-04-22 | 00:00:00 | 53,95 | 55,02 | 53,81 | 54,57 | 3.224.800 | 2005-04-25 | 00:00:00 | 54,95 | 55,62 | 54,40 | 54,69 | 3.204.400 | 2005-04-26 | 00:00:00 | 54,70 | 55,18 | 54,61 | 54,63 | 2.350.800 | 2005-04-27 | 00:00:00 | 54,56 | 55,30 | 54,46 | 54,94 | 2.334.200 | 2005-04-28 | 00:00:00 | 54,60 | 55,07 | 54,32 | 54,75 | 1.989.000 | 2005-04-29 | 00:00:00 | 55,05 | 56,38 | 54,82 | 56,16 | 3.614.300 | 2005-05-02 | 00:00:00 | 56,16 | 56,73 | 55,77 | 55,88 | 2.962.900 | 2005-05-03 | 00:00:00 | 55,95 | 56,22 | 55,40 | 56,18 | 3.115.500 | 2005-05-04 | 00:00:00 | 56,35 | 57,40 | 56,35 | 57,32 | 3.244.500 | 2005-05-05 | 00:00:00 | 57,45 | 57,82 | 56,76 | 57,47 | 3.131.200 | 2005-05-06 | 00:00:00 | 57,60 | 57,96 | 57,38 | 57,50 | 2.470.400 | 2005-05-09 | 00:00:00 | 56,60 | 57,54 | 56,54 | 57,36 | 3.793.600 | 2005-05-10 | 00:00:00 | 57,25 | 57,30 | 56,50 | 56,63 | 3.327.200 | 2005-05-11 | 00:00:00 | 56,63 | 56,75 | 56,10 | 56,54 | 2.873.700 | 2005-05-12 | 00:00:00 | 56,72 | 57,40 | 56,62 | 56,79 | 3.571.000 | 2005-05-13 | 00:00:00 | 56,79 | 57,30 | 55,60 | 56,32 | 3.213.000 | 2005-05-16 | 00:00:00 | 56,21 | 56,76 | 56,20 | 56,57 | 2.581.400 | 2005-05-17 | 00:00:00 | 56,45 | 57,39 | 56,38 | 57,34 | 2.300.400 | 2005-05-18 | 00:00:00 | 57,70 | 57,88 | 57,20 | 57,39 | 1.951.100 | 2005-05-19 | 00:00:00 | 57,28 | 57,66 | 56,96 | 57,15 | 2.118.800 | 2005-05-20 | 00:00:00 | 57,30 | 57,50 | 56,86 | 57,10 | 1.700.400 | 2005-05-23 | 00:00:00 | 57,28 | 57,84 | 57,10 | 57,75 | 1.870.800 | 2005-05-24 | 00:00:00 | 57,93 | 58,26 | 57,62 | 58,26 | 2.484.400 | 2005-05-25 | 00:00:00 | 58,06 | 58,45 | 57,98 | 58,03 | 2.284.000 | 2005-05-26 | 00:00:00 | 57,88 | 58,43 | 57,83 | 58,43 | 2.117.600 | 2005-05-27 | 00:00:00 | 58,36 | 58,39 | 57,84 | 58,28 | 1.519.700 | 2005-05-31 | 00:00:00 | 58,00 | 58,61 | 57,94 | 58,20 | 2.563.900 | 2005-06-01 | 00:00:00 | 58,10 | 58,84 | 58,10 | 58,49 | 2.050.300 | 2005-06-02 | 00:00:00 | 58,52 | 59,25 | 58,27 | 59,02 | 2.080.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|