(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 54,85 | 55,25 | 53,66 | 54,07 | 6.298.000 | | 2005-09-27 | 00:00:00 | 53,87 | 54,91 | 53,83 | 54,55 | 4.355.000 | | 2005-09-28 | 00:00:00 | 54,63 | 55,38 | 54,60 | 55,10 | 4.344.300 | | 2005-09-29 | 00:00:00 | 55,11 | 55,81 | 54,70 | 55,76 | 2.867.300 | | 2005-09-30 | 00:00:00 | 55,58 | 55,60 | 54,72 | 55,29 | 3.706.300 | | 2005-10-03 | 00:00:00 | 55,30 | 55,44 | 54,79 | 54,88 | 2.322.600 | | 2005-10-04 | 00:00:00 | 55,13 | 55,31 | 54,39 | 54,63 | 2.686.300 | | 2005-10-05 | 00:00:00 | 55,23 | 55,23 | 53,85 | 53,90 | 2.426.600 | | 2005-10-06 | 00:00:00 | 53,97 | 54,17 | 53,57 | 53,83 | 2.342.100 | | 2005-10-07 | 00:00:00 | 54,04 | 54,29 | 53,63 | 54,10 | 2.289.800 | | 2005-10-10 | 00:00:00 | 54,10 | 54,45 | 53,66 | 53,85 | 1.856.200 | | 2005-10-11 | 00:00:00 | 53,70 | 54,08 | 53,60 | 53,78 | 2.196.200 | | 2005-10-12 | 00:00:00 | 53,60 | 54,40 | 53,23 | 53,50 | 2.529.000 | | 2005-10-13 | 00:00:00 | 53,21 | 53,92 | 53,20 | 53,82 | 2.431.800 | | 2005-10-14 | 00:00:00 | 53,82 | 54,36 | 53,47 | 54,14 | 2.743.500 | | 2005-10-17 | 00:00:00 | 54,00 | 54,12 | 53,51 | 54,11 | 2.412.000 | | 2005-10-18 | 00:00:00 | 53,78 | 53,82 | 53,18 | 53,38 | 3.093.100 | | 2005-10-19 | 00:00:00 | 52,95 | 54,43 | 52,27 | 54,40 | 3.987.900 | | 2005-10-20 | 00:00:00 | 53,80 | 54,31 | 52,68 | 53,02 | 6.094.400 | | 2005-10-21 | 00:00:00 | 53,20 | 54,16 | 52,80 | 53,20 | 4.718.100 | | 2005-10-24 | 00:00:00 | 53,35 | 53,70 | 52,54 | 52,75 | 5.113.200 | | 2005-10-25 | 00:00:00 | 52,77 | 52,79 | 51,61 | 51,91 | 4.297.300 | | 2005-10-26 | 00:00:00 | 51,91 | 52,75 | 51,77 | 52,25 | 3.322.300 | | 2005-10-27 | 00:00:00 | 52,25 | 52,68 | 52,02 | 52,07 | 2.430.900 | | 2005-10-28 | 00:00:00 | 52,10 | 52,73 | 52,04 | 52,69 | 2.620.300 | | 2005-10-31 | 00:00:00 | 52,78 | 53,19 | 52,71 | 52,79 | 3.671.100 | | 2005-11-01 | 00:00:00 | 52,82 | 54,00 | 52,60 | 53,64 | 4.079.000 | | 2005-11-02 | 00:00:00 | 53,75 | 55,17 | 53,67 | 55,14 | 5.492.600 | | 2005-11-03 | 00:00:00 | 55,78 | 55,90 | 54,98 | 55,14 | 4.246.700 | | 2005-11-04 | 00:00:00 | 55,27 | 55,49 | 54,57 | 55,15 | 2.555.500 | | 2005-11-07 | 00:00:00 | 55,55 | 55,84 | 55,17 | 55,72 | 3.052.600 | | 2005-11-08 | 00:00:00 | 55,73 | 55,80 | 55,38 | 55,60 | 2.359.100 | | 2005-11-09 | 00:00:00 | 55,54 | 55,99 | 55,50 | 55,84 | 2.241.500 | | 2005-11-10 | 00:00:00 | 55,55 | 57,00 | 55,55 | 57,00 | 3.727.000 | | 2005-11-11 | 00:00:00 | 57,00 | 57,17 | 56,45 | 56,87 | 2.536.100 | | 2005-11-14 | 00:00:00 | 56,50 | 57,60 | 56,37 | 57,36 | 2.644.900 | | 2005-11-15 | 00:00:00 | 57,05 | 57,17 | 56,25 | 56,36 | 3.505.500 | | 2005-11-16 | 00:00:00 | 56,61 | 56,74 | 56,17 | 56,46 | 2.034.300 | | 2005-11-17 | 00:00:00 | 56,77 | 56,94 | 56,19 | 56,76 | 1.973.100 | | 2005-11-18 | 00:00:00 | 57,40 | 57,45 | 56,65 | 57,35 | 3.451.600 | | 2005-11-21 | 00:00:00 | 57,55 | 57,74 | 56,62 | 56,81 | 2.292.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
