(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-07-29 | 00:00:00 | 61,81 | 62,14 | 61,24 | 61,26 | 2.017.100 | 2005-08-01 | 00:00:00 | 61,48 | 61,59 | 60,40 | 60,80 | 2.146.300 | 2005-08-02 | 00:00:00 | 60,79 | 61,53 | 60,66 | 61,35 | 1.842.800 | 2005-08-03 | 00:00:00 | 61,08 | 61,45 | 60,66 | 60,81 | 2.227.300 | 2005-08-04 | 00:00:00 | 60,75 | 60,75 | 60,25 | 60,25 | 1.583.200 | 2005-08-05 | 00:00:00 | 60,10 | 60,27 | 59,08 | 59,08 | 2.573.600 | 2005-08-08 | 00:00:00 | 59,06 | 59,43 | 58,83 | 58,94 | 1.990.200 | 2005-08-09 | 00:00:00 | 59,00 | 59,08 | 58,60 | 58,78 | 3.130.700 | 2005-08-10 | 00:00:00 | 58,28 | 58,76 | 57,98 | 58,04 | 3.970.900 | 2005-08-11 | 00:00:00 | 57,85 | 58,31 | 57,67 | 58,22 | 3.062.600 | 2005-08-12 | 00:00:00 | 58,36 | 58,70 | 57,84 | 58,08 | 1.768.000 | 2005-08-15 | 00:00:00 | 58,05 | 59,04 | 58,05 | 58,61 | 2.039.100 | 2005-08-16 | 00:00:00 | 58,47 | 58,76 | 57,78 | 57,78 | 2.689.100 | 2005-08-17 | 00:00:00 | 57,75 | 58,58 | 57,40 | 58,34 | 2.456.200 | 2005-08-18 | 00:00:00 | 58,28 | 58,70 | 58,01 | 58,37 | 2.102.600 | 2005-08-19 | 00:00:00 | 58,50 | 58,84 | 58,41 | 58,48 | 1.831.800 | 2005-08-22 | 00:00:00 | 58,71 | 59,30 | 58,45 | 58,86 | 2.611.200 | 2005-08-23 | 00:00:00 | 58,75 | 59,22 | 58,75 | 58,91 | 3.366.000 | 2005-08-24 | 00:00:00 | 58,80 | 58,90 | 58,09 | 58,14 | 2.529.300 | 2005-08-25 | 00:00:00 | 58,20 | 58,98 | 58,20 | 58,71 | 1.663.600 | 2005-08-26 | 00:00:00 | 58,71 | 58,71 | 58,03 | 58,27 | 1.621.700 | 2005-08-29 | 00:00:00 | 56,50 | 57,50 | 56,42 | 57,18 | 5.158.800 | 2005-08-30 | 00:00:00 | 56,90 | 56,95 | 56,30 | 56,64 | 3.205.700 | 2005-08-31 | 00:00:00 | 56,10 | 56,28 | 54,23 | 56,21 | 11.871.200 | 2005-09-01 | 00:00:00 | 56,09 | 56,16 | 54,92 | 55,79 | 5.088.200 | 2005-09-02 | 00:00:00 | 55,57 | 56,08 | 55,16 | 55,53 | 3.566.300 | 2005-09-06 | 00:00:00 | 55,55 | 56,20 | 55,55 | 55,90 | 3.344.300 | 2005-09-07 | 00:00:00 | 55,90 | 56,36 | 55,80 | 56,19 | 3.918.700 | 2005-09-08 | 00:00:00 | 55,45 | 55,98 | 54,50 | 54,58 | 5.627.000 | 2005-09-09 | 00:00:00 | 54,60 | 54,83 | 53,69 | 54,26 | 7.420.200 | 2005-09-12 | 00:00:00 | 53,98 | 54,40 | 53,60 | 54,08 | 4.462.800 | 2005-09-13 | 00:00:00 | 53,83 | 54,13 | 52,93 | 53,42 | 4.820.500 | 2005-09-14 | 00:00:00 | 53,62 | 53,94 | 53,21 | 53,53 | 4.051.000 | 2005-09-15 | 00:00:00 | 53,60 | 54,27 | 53,44 | 54,24 | 3.389.300 | 2005-09-16 | 00:00:00 | 54,24 | 55,25 | 54,24 | 55,13 | 5.172.400 | 2005-09-19 | 00:00:00 | 54,85 | 54,99 | 53,31 | 53,42 | 6.879.600 | 2005-09-20 | 00:00:00 | 53,40 | 53,96 | 52,92 | 53,11 | 3.796.300 | 2005-09-21 | 00:00:00 | 52,80 | 53,00 | 51,27 | 51,83 | 7.144.600 | 2005-09-22 | 00:00:00 | 51,00 | 52,49 | 49,90 | 51,94 | 13.169.500 | 2005-09-23 | 00:00:00 | 52,35 | 54,68 | 52,25 | 54,53 | 8.912.200 | 2005-09-26 | 00:00:00 | 54,85 | 55,25 | 53,66 | 54,07 | 6.298.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|