(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 57,00 | 57,44 | 56,73 | 57,34 | 1.813.200 | | 2006-05-17 | 00:00:00 | 56,69 | 57,14 | 55,74 | 56,18 | 2.517.000 | | 2006-05-18 | 00:00:00 | 56,17 | 56,95 | 56,00 | 56,61 | 3.781.700 | | 2006-05-19 | 00:00:00 | 56,86 | 56,92 | 56,20 | 56,39 | 2.897.200 | | 2006-05-22 | 00:00:00 | 56,22 | 56,66 | 55,87 | 56,18 | 2.202.700 | | 2006-05-23 | 00:00:00 | 56,10 | 56,35 | 55,40 | 55,52 | 3.019.000 | | 2006-05-24 | 00:00:00 | 55,25 | 55,89 | 54,99 | 55,36 | 2.967.600 | | 2006-05-25 | 00:00:00 | 55,79 | 55,79 | 54,88 | 55,63 | 2.338.300 | | 2006-05-26 | 00:00:00 | 55,53 | 55,65 | 54,73 | 55,01 | 1.749.400 | | 2006-05-30 | 00:00:00 | 54,83 | 55,02 | 54,37 | 54,64 | 1.943.300 | | 2006-05-31 | 00:00:00 | 54,82 | 55,15 | 54,47 | 55,01 | 2.689.400 | | 2006-06-01 | 00:00:00 | 54,94 | 55,48 | 54,91 | 55,25 | 2.650.500 | | 2006-06-02 | 00:00:00 | 55,19 | 55,34 | 54,81 | 55,11 | 2.074.700 | | 2006-06-05 | 00:00:00 | 55,02 | 55,22 | 54,24 | 54,24 | 2.017.700 | | 2006-06-06 | 00:00:00 | 54,22 | 54,49 | 53,51 | 54,21 | 2.519.100 | | 2006-06-07 | 00:00:00 | 54,11 | 54,85 | 54,01 | 54,36 | 1.739.800 | | 2006-06-08 | 00:00:00 | 54,20 | 54,82 | 53,85 | 54,65 | 2.664.500 | | 2006-06-09 | 00:00:00 | 54,59 | 54,86 | 54,00 | 54,36 | 2.016.000 | | 2006-06-12 | 00:00:00 | 54,46 | 54,46 | 53,50 | 53,60 | 1.810.800 | | 2006-06-13 | 00:00:00 | 53,50 | 53,60 | 52,71 | 52,83 | 4.060.600 | | 2006-06-14 | 00:00:00 | 52,72 | 53,36 | 52,50 | 53,35 | 2.641.500 | | 2006-06-15 | 00:00:00 | 53,32 | 53,97 | 53,32 | 53,90 | 2.377.300 | | 2006-06-16 | 00:00:00 | 53,77 | 54,13 | 53,44 | 53,51 | 2.871.000 | | 2006-06-19 | 00:00:00 | 53,77 | 53,93 | 52,96 | 53,30 | 1.823.800 | | 2006-06-20 | 00:00:00 | 53,50 | 53,82 | 53,14 | 53,14 | 2.023.800 | | 2006-06-21 | 00:00:00 | 52,95 | 53,89 | 52,95 | 53,37 | 1.910.000 | | 2006-06-22 | 00:00:00 | 53,18 | 53,67 | 52,87 | 53,04 | 1.975.500 | | 2006-06-23 | 00:00:00 | 53,03 | 53,30 | 52,80 | 52,91 | 1.862.200 | | 2006-06-26 | 00:00:00 | 53,00 | 53,68 | 52,93 | 53,61 | 1.774.700 | | 2006-06-27 | 00:00:00 | 53,65 | 53,97 | 53,44 | 53,70 | 2.220.800 | | 2006-06-28 | 00:00:00 | 53,85 | 54,13 | 53,63 | 53,95 | 2.786.000 | | 2006-06-29 | 00:00:00 | 54,40 | 54,72 | 54,12 | 54,67 | 2.552.200 | | 2006-06-30 | 00:00:00 | 54,73 | 54,93 | 54,42 | 54,73 | 3.030.500 | | 2006-07-03 | 00:00:00 | 54,97 | 55,11 | 54,52 | 55,03 | 1.185.900 | | 2006-07-05 | 00:00:00 | 54,70 | 54,95 | 54,16 | 54,80 | 1.973.200 | | 2006-07-06 | 00:00:00 | 54,77 | 54,97 | 54,55 | 54,82 | 1.793.800 | | 2006-07-07 | 00:00:00 | 54,70 | 55,49 | 54,46 | 55,03 | 1.896.500 | | 2006-07-10 | 00:00:00 | 55,10 | 55,88 | 55,10 | 55,49 | 1.700.900 | | 2006-07-11 | 00:00:00 | 55,30 | 55,67 | 54,95 | 55,58 | 1.256.700 | | 2006-07-12 | 00:00:00 | 55,52 | 55,68 | 55,05 | 55,17 | 1.220.700 | | 2006-07-13 | 00:00:00 | 54,82 | 55,20 | 54,77 | 54,89 | 2.018.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
