(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 | | 2000-06-23 | 00:00:00 | 24,00 | 24,12 | 23,37 | 23,87 | 2.154.100 | | 2000-06-26 | 00:00:00 | 23,56 | 23,81 | 22,87 | 23,31 | 1.613.100 | | 2000-06-27 | 00:00:00 | 23,37 | 24,25 | 23,37 | 23,75 | 1.580.200 | | 2000-06-28 | 00:00:00 | 24,00 | 24,37 | 23,37 | 23,52 | 1.273.900 | | 2000-06-29 | 00:00:00 | 23,37 | 23,62 | 23,06 | 23,19 | 1.710.800 | | 2000-06-30 | 00:00:00 | 23,37 | 24,00 | 22,23 | 22,25 | 2.781.700 | | 2000-07-03 | 00:00:00 | 22,50 | 23,56 | 22,50 | 23,50 | 1.305.300 | | 2000-07-05 | 00:00:00 | 23,94 | 24,69 | 23,62 | 24,06 | 2.035.600 | | 2000-07-06 | 00:00:00 | 24,31 | 24,87 | 23,62 | 23,75 | 1.444.100 | | 2000-07-07 | 00:00:00 | 24,00 | 24,31 | 23,69 | 23,69 | 1.822.500 | | 2000-07-10 | 00:00:00 | 23,69 | 24,12 | 23,06 | 23,50 | 1.908.100 | | 2000-07-11 | 00:00:00 | 23,06 | 23,75 | 23,06 | 23,31 | 1.701.900 | | 2000-07-12 | 00:00:00 | 23,06 | 24,25 | 23,06 | 24,00 | 2.564.100 | | 2000-07-13 | 00:00:00 | 24,19 | 24,31 | 23,69 | 24,19 | 1.889.500 | | 2000-07-14 | 00:00:00 | 24,44 | 25,31 | 24,25 | 24,87 | 2.342.000 | | 2000-07-17 | 00:00:00 | 24,37 | 24,87 | 24,31 | 24,47 | 1.670.600 | | 2000-07-18 | 00:00:00 | 24,25 | 24,44 | 23,50 | 24,25 | 1.753.600 | | 2000-07-19 | 00:00:00 | 24,00 | 24,81 | 23,50 | 23,50 | 2.348.900 | | 2000-07-20 | 00:00:00 | 24,25 | 25,94 | 24,25 | 25,00 | 4.233.300 | | 2000-07-21 | 00:00:00 | 24,75 | 24,75 | 23,69 | 24,75 | 3.328.900 | | 2000-07-24 | 00:00:00 | 24,56 | 25,19 | 24,31 | 24,69 | 2.385.000 | | 2000-07-25 | 00:00:00 | 25,06 | 25,62 | 24,69 | 25,44 | 2.056.300 | | 2000-07-26 | 00:00:00 | 25,81 | 27,31 | 25,56 | 26,75 | 3.890.200 | | 2000-07-27 | 00:00:00 | 27,25 | 27,87 | 26,69 | 27,75 | 2.901.700 | | 2000-07-28 | 00:00:00 | 27,81 | 28,25 | 27,12 | 27,56 | 2.907.000 | | 2000-07-31 | 00:00:00 | 27,75 | 28,31 | 27,56 | 27,56 | 2.694.200 | | 2000-08-01 | 00:00:00 | 27,62 | 28,31 | 27,37 | 27,50 | 2.214.700 | | 2000-08-02 | 00:00:00 | 27,12 | 27,50 | 26,87 | 27,00 | 1.882.300 | | 2000-08-03 | 00:00:00 | 27,25 | 29,06 | 27,25 | 28,56 | 3.210.200 | | 2000-08-04 | 00:00:00 | 28,56 | 29,94 | 28,50 | 29,50 | 3.547.700 | | 2000-08-07 | 00:00:00 | 29,56 | 29,56 | 28,31 | 28,56 | 2.680.900 | | 2000-08-08 | 00:00:00 | 28,56 | 30,44 | 28,56 | 29,87 | 4.708.900 | | 2000-08-09 | 00:00:00 | 30,00 | 30,12 | 29,00 | 29,19 | 2.230.600 | | 2000-08-10 | 00:00:00 | 29,31 | 29,37 | 28,75 | 28,81 | 1.631.100 | | 2000-08-11 | 00:00:00 | 28,69 | 29,31 | 28,69 | 28,94 | 1.780.000 | | 2000-08-14 | 00:00:00 | 28,94 | 29,75 | 28,94 | 29,50 | 1.196.100 | | 2000-08-15 | 00:00:00 | 29,31 | 29,37 | 28,75 | 28,75 | 1.634.800 | | 2000-08-16 | 00:00:00 | 28,87 | 29,37 | 28,56 | 28,81 | 1.503.000 | | 2000-08-17 | 00:00:00 | 28,75 | 29,75 | 28,75 | 29,50 | 1.925.500 | | 2000-08-18 | 00:00:00 | 29,25 | 29,25 | 28,75 | 28,75 | 1.385.500 | | 2000-08-21 | 00:00:00 | 28,56 | 29,94 | 28,56 | 29,62 | 1.300.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
