(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 | 2006-03-20 | 00:00:00 | 54,95 | 55,07 | 54,23 | 54,55 | 2.992.900 | 2006-03-21 | 00:00:00 | 54,16 | 54,36 | 53,09 | 53,60 | 3.785.200 | 2006-03-22 | 00:00:00 | 52,80 | 53,69 | 52,80 | 53,58 | 2.338.300 | 2006-03-23 | 00:00:00 | 53,37 | 53,75 | 53,18 | 53,41 | 2.691.700 | 2006-03-24 | 00:00:00 | 53,21 | 53,57 | 52,70 | 53,23 | 1.895.600 | 2006-03-27 | 00:00:00 | 53,14 | 53,15 | 52,35 | 52,53 | 3.237.500 | 2006-03-28 | 00:00:00 | 52,41 | 52,46 | 51,79 | 52,05 | 3.433.800 | 2006-03-29 | 00:00:00 | 52,12 | 52,73 | 51,69 | 52,40 | 3.974.900 | 2006-03-30 | 00:00:00 | 52,30 | 52,51 | 52,05 | 52,14 | 3.836.800 | 2006-03-31 | 00:00:00 | 52,38 | 52,38 | 51,85 | 52,11 | 2.975.300 | 2006-04-03 | 00:00:00 | 52,30 | 52,71 | 52,01 | 52,37 | 2.509.900 | 2006-04-04 | 00:00:00 | 52,46 | 52,57 | 52,03 | 52,27 | 2.170.200 | 2006-04-05 | 00:00:00 | 52,40 | 52,68 | 51,85 | 51,99 | 2.756.600 | 2006-04-06 | 00:00:00 | 51,80 | 51,98 | 51,61 | 51,80 | 2.429.100 | 2006-04-07 | 00:00:00 | 51,78 | 52,14 | 51,13 | 51,22 | 2.225.200 | 2006-04-10 | 00:00:00 | 51,08 | 51,32 | 50,96 | 51,09 | 1.867.900 | 2006-04-11 | 00:00:00 | 51,09 | 51,16 | 50,36 | 50,50 | 4.714.800 | 2006-04-12 | 00:00:00 | 50,80 | 51,05 | 50,40 | 50,56 | 4.859.800 | 2006-04-13 | 00:00:00 | 50,56 | 50,70 | 50,38 | 50,60 | 2.739.500 | 2006-04-17 | 00:00:00 | 50,55 | 50,88 | 50,30 | 50,42 | 1.991.800 | 2006-04-18 | 00:00:00 | 50,63 | 52,09 | 50,57 | 51,95 | 5.432.400 | 2006-04-19 | 00:00:00 | 53,85 | 55,10 | 53,75 | 54,82 | 9.789.700 | 2006-04-20 | 00:00:00 | 55,35 | 55,63 | 55,05 | 55,43 | 5.907.100 | 2006-04-21 | 00:00:00 | 55,74 | 56,00 | 55,48 | 55,65 | 3.748.300 | 2006-04-24 | 00:00:00 | 55,65 | 55,91 | 55,10 | 55,65 | 3.062.400 | 2006-04-25 | 00:00:00 | 55,56 | 56,10 | 55,30 | 55,63 | 2.105.700 | 2006-04-26 | 00:00:00 | 55,87 | 56,00 | 55,53 | 55,82 | 2.052.300 | 2006-04-27 | 00:00:00 | 55,83 | 56,32 | 55,56 | 55,95 | 2.337.100 | 2006-04-28 | 00:00:00 | 56,15 | 56,55 | 55,85 | 56,49 | 3.125.200 | 2006-05-01 | 00:00:00 | 56,60 | 56,86 | 56,21 | 56,43 | 3.034.100 | 2006-05-02 | 00:00:00 | 56,65 | 56,95 | 56,45 | 56,79 | 2.752.100 | 2006-05-03 | 00:00:00 | 56,58 | 57,00 | 56,19 | 56,72 | 2.093.100 | 2006-05-04 | 00:00:00 | 56,85 | 57,00 | 56,71 | 56,88 | 1.859.300 | 2006-05-05 | 00:00:00 | 57,00 | 57,12 | 56,72 | 56,87 | 2.437.000 | 2006-05-08 | 00:00:00 | 56,75 | 57,69 | 56,64 | 57,61 | 2.477.600 | 2006-05-09 | 00:00:00 | 57,60 | 57,65 | 57,01 | 57,34 | 2.438.600 | 2006-05-10 | 00:00:00 | 57,00 | 57,47 | 56,92 | 57,33 | 1.867.100 | 2006-05-11 | 00:00:00 | 57,22 | 57,46 | 57,09 | 57,31 | 2.812.800 | 2006-05-12 | 00:00:00 | 57,17 | 57,25 | 56,23 | 56,38 | 2.343.200 | 2006-05-15 | 00:00:00 | 56,11 | 57,21 | 56,02 | 57,10 | 2.146.900 | 2006-05-16 | 00:00:00 | 57,00 | 57,44 | 56,73 | 57,34 | 1.813.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|