(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 | 2005-06-02 | 00:00:00 | 58,52 | 59,25 | 58,27 | 59,02 | 2.080.300 | 2005-06-03 | 00:00:00 | 59,02 | 59,14 | 58,35 | 58,61 | 1.609.300 | 2005-06-06 | 00:00:00 | 58,70 | 59,34 | 58,50 | 59,24 | 1.571.000 | 2005-06-07 | 00:00:00 | 59,39 | 59,51 | 58,95 | 58,95 | 2.521.600 | 2005-06-08 | 00:00:00 | 59,20 | 59,44 | 58,95 | 59,00 | 2.004.700 | 2005-06-09 | 00:00:00 | 59,14 | 59,44 | 58,94 | 59,43 | 1.682.500 | 2005-06-10 | 00:00:00 | 59,50 | 59,54 | 59,00 | 59,19 | 1.308.200 | 2005-06-13 | 00:00:00 | 59,02 | 59,11 | 58,27 | 58,55 | 2.295.100 | 2005-06-14 | 00:00:00 | 58,65 | 59,48 | 57,77 | 59,32 | 1.993.000 | 2005-06-15 | 00:00:00 | 59,45 | 59,55 | 58,91 | 59,53 | 2.098.000 | 2005-06-16 | 00:00:00 | 59,62 | 59,86 | 59,31 | 59,86 | 1.841.100 | 2005-06-17 | 00:00:00 | 60,00 | 60,20 | 59,65 | 60,19 | 4.975.100 | 2005-06-20 | 00:00:00 | 59,76 | 60,28 | 59,68 | 60,18 | 1.842.300 | 2005-06-21 | 00:00:00 | 60,01 | 60,87 | 59,88 | 60,36 | 2.508.500 | 2005-06-22 | 00:00:00 | 60,81 | 60,81 | 60,06 | 60,34 | 2.463.900 | 2005-06-23 | 00:00:00 | 60,53 | 60,59 | 59,31 | 59,53 | 2.334.400 | 2005-06-24 | 00:00:00 | 59,38 | 60,45 | 59,35 | 59,81 | 3.105.000 | 2005-06-27 | 00:00:00 | 59,67 | 60,35 | 59,63 | 60,25 | 1.945.200 | 2005-06-28 | 00:00:00 | 59,91 | 60,15 | 59,51 | 59,73 | 2.805.100 | 2005-06-29 | 00:00:00 | 60,08 | 60,31 | 59,70 | 60,19 | 2.822.500 | 2005-06-30 | 00:00:00 | 60,21 | 60,35 | 59,68 | 59,75 | 2.670.400 | 2005-07-01 | 00:00:00 | 60,01 | 60,24 | 59,61 | 59,85 | 2.232.600 | 2005-07-05 | 00:00:00 | 59,86 | 61,07 | 59,77 | 61,05 | 3.057.400 | 2005-07-06 | 00:00:00 | 60,85 | 61,05 | 60,37 | 60,38 | 2.548.600 | 2005-07-07 | 00:00:00 | 59,75 | 60,48 | 59,50 | 60,40 | 1.792.300 | 2005-07-08 | 00:00:00 | 60,25 | 60,65 | 59,90 | 60,17 | 2.351.600 | 2005-07-11 | 00:00:00 | 60,50 | 61,04 | 60,42 | 60,63 | 1.770.700 | 2005-07-12 | 00:00:00 | 60,80 | 61,46 | 60,50 | 61,36 | 2.284.900 | 2005-07-13 | 00:00:00 | 61,13 | 61,43 | 60,85 | 61,02 | 2.454.400 | 2005-07-14 | 00:00:00 | 61,03 | 61,75 | 61,02 | 61,65 | 2.017.200 | 2005-07-15 | 00:00:00 | 61,75 | 62,34 | 61,51 | 62,26 | 2.734.500 | 2005-07-18 | 00:00:00 | 62,11 | 62,29 | 61,87 | 61,94 | 1.942.200 | 2005-07-19 | 00:00:00 | 62,33 | 62,55 | 62,02 | 62,33 | 2.488.000 | 2005-07-20 | 00:00:00 | 62,12 | 62,38 | 61,80 | 62,00 | 2.491.000 | 2005-07-21 | 00:00:00 | 62,95 | 63,22 | 61,14 | 61,20 | 4.160.000 | 2005-07-22 | 00:00:00 | 61,20 | 61,53 | 60,60 | 61,07 | 3.764.200 | 2005-07-25 | 00:00:00 | 61,15 | 61,59 | 61,11 | 61,26 | 1.907.100 | 2005-07-26 | 00:00:00 | 61,45 | 62,01 | 61,27 | 61,93 | 1.680.800 | 2005-07-27 | 00:00:00 | 61,95 | 62,10 | 61,70 | 61,90 | 1.704.400 | 2005-07-28 | 00:00:00 | 61,90 | 62,21 | 61,83 | 61,86 | 1.462.700 | 2005-07-29 | 00:00:00 | 61,81 | 62,14 | 61,24 | 61,26 | 2.017.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|