(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 57,55 | 57,74 | 56,62 | 56,81 | 2.292.000 | | 2005-11-22 | 00:00:00 | 56,92 | 57,35 | 56,53 | 57,12 | 2.050.900 | | 2005-11-23 | 00:00:00 | 57,16 | 57,91 | 56,83 | 57,41 | 1.888.800 | | 2005-11-25 | 00:00:00 | 57,68 | 57,68 | 57,11 | 57,48 | 774.500 | | 2005-11-28 | 00:00:00 | 57,26 | 57,45 | 56,76 | 56,79 | 2.089.800 | | 2005-11-29 | 00:00:00 | 56,98 | 57,38 | 56,72 | 57,06 | 1.749.200 | | 2005-11-30 | 00:00:00 | 57,24 | 57,40 | 55,94 | 56,10 | 3.348.400 | | 2005-12-01 | 00:00:00 | 56,20 | 56,70 | 55,89 | 56,27 | 2.889.100 | | 2005-12-02 | 00:00:00 | 56,00 | 56,25 | 55,23 | 55,84 | 3.039.200 | | 2005-12-05 | 00:00:00 | 55,87 | 55,91 | 54,95 | 55,19 | 2.940.900 | | 2005-12-06 | 00:00:00 | 55,26 | 55,84 | 55,11 | 55,17 | 1.852.500 | | 2005-12-07 | 00:00:00 | 55,07 | 55,46 | 54,95 | 55,13 | 2.245.300 | | 2005-12-08 | 00:00:00 | 55,05 | 55,60 | 54,82 | 55,22 | 1.732.800 | | 2005-12-09 | 00:00:00 | 55,15 | 55,69 | 54,87 | 55,28 | 1.259.400 | | 2005-12-12 | 00:00:00 | 55,26 | 55,47 | 54,42 | 54,79 | 2.230.900 | | 2005-12-13 | 00:00:00 | 54,67 | 55,31 | 54,60 | 55,01 | 2.421.300 | | 2005-12-14 | 00:00:00 | 55,30 | 55,67 | 55,20 | 55,31 | 2.274.300 | | 2005-12-15 | 00:00:00 | 55,25 | 55,38 | 54,63 | 54,76 | 2.308.800 | | 2005-12-16 | 00:00:00 | 54,78 | 55,00 | 54,07 | 54,29 | 3.470.800 | | 2005-12-19 | 00:00:00 | 54,08 | 54,85 | 53,91 | 54,16 | 3.007.600 | | 2005-12-20 | 00:00:00 | 53,95 | 54,75 | 53,93 | 54,45 | 1.917.400 | | 2005-12-21 | 00:00:00 | 54,75 | 55,06 | 54,50 | 54,64 | 1.846.200 | | 2005-12-22 | 00:00:00 | 54,45 | 55,01 | 54,45 | 54,93 | 1.813.700 | | 2005-12-23 | 00:00:00 | 54,93 | 54,99 | 54,59 | 54,76 | 1.377.900 | | 2005-12-27 | 00:00:00 | 54,80 | 55,13 | 54,47 | 54,55 | 1.552.000 | | 2005-12-28 | 00:00:00 | 54,95 | 55,01 | 54,49 | 54,49 | 1.230.100 | | 2005-12-29 | 00:00:00 | 54,47 | 54,73 | 54,23 | 54,30 | 1.812.800 | | 2005-12-30 | 00:00:00 | 54,20 | 54,31 | 53,82 | 54,07 | 1.533.900 | | 2006-01-03 | 00:00:00 | 54,39 | 54,85 | 53,75 | 54,73 | 3.192.200 | | 2006-01-04 | 00:00:00 | 54,88 | 55,20 | 54,60 | 54,67 | 2.546.000 | | 2006-01-05 | 00:00:00 | 54,60 | 54,90 | 54,47 | 54,82 | 2.586.400 | | 2006-01-06 | 00:00:00 | 54,95 | 55,05 | 54,41 | 54,84 | 2.277.200 | | 2006-01-09 | 00:00:00 | 54,94 | 54,94 | 54,41 | 54,65 | 2.172.800 | | 2006-01-10 | 00:00:00 | 54,65 | 55,99 | 54,59 | 55,74 | 5.867.600 | | 2006-01-11 | 00:00:00 | 55,55 | 56,09 | 55,39 | 55,55 | 3.210.300 | | 2006-01-12 | 00:00:00 | 55,54 | 55,57 | 54,76 | 54,80 | 2.746.500 | | 2006-01-13 | 00:00:00 | 54,80 | 55,00 | 54,15 | 54,68 | 2.043.500 | | 2006-01-17 | 00:00:00 | 54,41 | 54,45 | 53,89 | 54,38 | 2.697.700 | | 2006-01-18 | 00:00:00 | 53,80 | 54,09 | 53,17 | 53,48 | 3.450.100 | | 2006-01-19 | 00:00:00 | 53,60 | 53,71 | 52,75 | 52,86 | 3.113.600 | | 2006-01-20 | 00:00:00 | 52,70 | 52,79 | 52,09 | 52,21 | 2.817.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
