(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 | 2006-01-20 | 00:00:00 | 52,70 | 52,79 | 52,09 | 52,21 | 2.817.100 | 2006-01-23 | 00:00:00 | 52,36 | 52,68 | 52,26 | 52,35 | 1.734.400 | 2006-01-24 | 00:00:00 | 52,22 | 52,41 | 50,98 | 51,28 | 4.599.300 | 2006-01-25 | 00:00:00 | 51,55 | 51,79 | 50,22 | 50,56 | 4.794.100 | 2006-01-26 | 00:00:00 | 51,34 | 53,40 | 51,04 | 52,50 | 5.578.000 | 2006-01-27 | 00:00:00 | 52,49 | 52,76 | 51,93 | 52,03 | 2.962.900 | 2006-01-30 | 00:00:00 | 52,00 | 52,36 | 51,40 | 52,19 | 2.920.400 | 2006-01-31 | 00:00:00 | 52,06 | 52,16 | 51,78 | 52,05 | 5.509.700 | 2006-02-01 | 00:00:00 | 52,00 | 53,24 | 52,00 | 52,10 | 6.374.200 | 2006-02-02 | 00:00:00 | 52,22 | 52,54 | 51,82 | 52,10 | 4.595.900 | 2006-02-03 | 00:00:00 | 52,05 | 52,59 | 51,66 | 52,01 | 3.315.000 | 2006-02-06 | 00:00:00 | 52,12 | 52,79 | 52,05 | 52,64 | 3.408.400 | 2006-02-07 | 00:00:00 | 52,23 | 52,43 | 52,02 | 52,07 | 1.879.600 | 2006-02-08 | 00:00:00 | 52,28 | 52,28 | 51,75 | 52,14 | 2.771.600 | 2006-02-09 | 00:00:00 | 52,12 | 52,98 | 52,01 | 52,59 | 2.741.600 | 2006-02-10 | 00:00:00 | 52,46 | 53,10 | 52,46 | 52,92 | 1.758.300 | 2006-02-13 | 00:00:00 | 52,95 | 53,21 | 52,31 | 52,64 | 1.250.400 | 2006-02-14 | 00:00:00 | 52,64 | 54,17 | 52,64 | 53,65 | 4.024.400 | 2006-02-15 | 00:00:00 | 53,55 | 53,94 | 53,42 | 53,91 | 2.681.500 | 2006-02-16 | 00:00:00 | 53,81 | 54,16 | 53,37 | 54,16 | 4.842.600 | 2006-02-17 | 00:00:00 | 54,04 | 54,39 | 53,90 | 54,30 | 2.223.400 | 2006-02-21 | 00:00:00 | 54,00 | 54,08 | 53,60 | 53,81 | 3.934.300 | 2006-02-22 | 00:00:00 | 54,10 | 54,83 | 54,10 | 54,70 | 3.481.100 | 2006-02-23 | 00:00:00 | 54,79 | 54,79 | 54,25 | 54,49 | 2.962.800 | 2006-02-24 | 00:00:00 | 54,35 | 54,98 | 54,10 | 54,90 | 3.189.400 | 2006-02-27 | 00:00:00 | 54,97 | 55,24 | 54,70 | 54,95 | 2.215.700 | 2006-02-28 | 00:00:00 | 54,60 | 54,98 | 54,31 | 54,78 | 2.812.800 | 2006-03-01 | 00:00:00 | 54,65 | 54,96 | 54,36 | 54,75 | 3.276.300 | 2006-03-02 | 00:00:00 | 54,51 | 54,90 | 53,90 | 54,65 | 5.252.700 | 2006-03-03 | 00:00:00 | 54,50 | 54,78 | 54,26 | 54,54 | 3.338.100 | 2006-03-06 | 00:00:00 | 54,48 | 54,80 | 54,16 | 54,25 | 1.718.900 | 2006-03-07 | 00:00:00 | 54,20 | 54,38 | 53,93 | 54,25 | 1.778.900 | 2006-03-08 | 00:00:00 | 54,35 | 54,49 | 53,68 | 54,35 | 2.982.800 | 2006-03-09 | 00:00:00 | 54,25 | 54,69 | 54,25 | 54,39 | 2.310.300 | 2006-03-10 | 00:00:00 | 54,09 | 54,71 | 54,00 | 54,56 | 2.569.600 | 2006-03-13 | 00:00:00 | 54,50 | 54,98 | 54,39 | 54,55 | 2.245.100 | 2006-03-14 | 00:00:00 | 54,53 | 55,00 | 54,46 | 54,78 | 2.715.500 | 2006-03-15 | 00:00:00 | 54,73 | 54,93 | 54,40 | 54,85 | 2.456.000 | 2006-03-16 | 00:00:00 | 55,02 | 55,15 | 54,29 | 54,46 | 3.671.700 | 2006-03-17 | 00:00:00 | 54,25 | 54,90 | 54,14 | 54,82 | 4.192.000 | 2006-03-20 | 00:00:00 | 54,95 | 55,07 | 54,23 | 54,55 | 2.992.900 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|