(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 | | 2006-07-13 | 00:00:00 | 54,82 | 55,20 | 54,77 | 54,89 | 2.018.300 | | 2006-07-14 | 00:00:00 | 54,66 | 54,87 | 54,38 | 54,73 | 2.053.500 | | 2006-07-17 | 00:00:00 | 54,73 | 55,36 | 54,68 | 55,07 | 1.903.400 | | 2006-07-18 | 00:00:00 | 55,16 | 55,49 | 55,03 | 55,43 | 2.051.500 | | 2006-07-19 | 00:00:00 | 55,65 | 56,16 | 55,55 | 56,15 | 4.038.000 | | 2006-07-20 | 00:00:00 | 57,30 | 57,86 | 57,01 | 57,17 | 7.237.200 | | 2006-07-21 | 00:00:00 | 57,30 | 57,30 | 56,11 | 56,65 | 3.815.600 | | 2006-07-24 | 00:00:00 | 56,65 | 57,40 | 56,65 | 57,20 | 2.094.300 | | 2006-07-25 | 00:00:00 | 57,25 | 57,70 | 56,93 | 57,49 | 1.812.800 | | 2006-07-26 | 00:00:00 | 57,39 | 57,64 | 57,19 | 57,36 | 1.799.200 | | 2006-07-27 | 00:00:00 | 57,58 | 57,74 | 56,81 | 56,90 | 2.384.100 | | 2006-07-28 | 00:00:00 | 57,24 | 57,39 | 56,90 | 57,02 | 2.450.900 | | 2006-07-31 | 00:00:00 | 56,95 | 57,18 | 56,58 | 56,82 | 2.130.100 | | 2006-08-01 | 00:00:00 | 55,40 | 56,43 | 55,34 | 55,75 | 4.159.100 | | 2006-08-02 | 00:00:00 | 55,45 | 55,70 | 55,12 | 55,38 | 3.191.000 | | 2006-08-03 | 00:00:00 | 54,80 | 55,70 | 54,80 | 55,64 | 2.682.300 | | 2006-08-04 | 00:00:00 | 56,00 | 56,27 | 55,49 | 55,63 | 2.239.400 | | 2006-08-07 | 00:00:00 | 55,68 | 56,10 | 55,45 | 55,88 | 2.271.200 | | 2006-08-08 | 00:00:00 | 56,10 | 56,30 | 55,20 | 55,85 | 2.378.700 | | 2006-08-09 | 00:00:00 | 56,04 | 56,25 | 55,07 | 55,22 | 2.163.500 | | 2006-08-10 | 00:00:00 | 55,05 | 55,90 | 54,92 | 55,65 | 2.356.300 | | 2006-08-11 | 00:00:00 | 55,47 | 55,83 | 55,42 | 55,66 | 1.001.900 | | 2006-08-14 | 00:00:00 | 56,12 | 56,78 | 56,04 | 56,42 | 2.116.700 | | 2006-08-15 | 00:00:00 | 56,98 | 57,53 | 56,76 | 57,36 | 2.783.400 | | 2006-08-16 | 00:00:00 | 57,68 | 57,74 | 56,95 | 57,33 | 2.239.200 | | 2006-08-17 | 00:00:00 | 57,11 | 57,89 | 56,94 | 57,72 | 2.675.200 | | 2006-08-18 | 00:00:00 | 57,78 | 58,12 | 57,48 | 57,92 | 2.214.400 | | 2006-08-21 | 00:00:00 | 57,81 | 58,42 | 57,73 | 58,26 | 1.831.100 | | 2006-08-22 | 00:00:00 | 58,30 | 58,35 | 57,74 | 57,74 | 2.375.500 | | 2006-08-23 | 00:00:00 | 57,83 | 57,88 | 57,10 | 57,54 | 2.176.200 | | 2006-08-24 | 00:00:00 | 57,80 | 57,89 | 57,22 | 57,41 | 1.193.100 | | 2006-08-25 | 00:00:00 | 57,14 | 57,16 | 56,52 | 57,00 | 2.158.300 | | 2006-08-28 | 00:00:00 | 56,80 | 57,68 | 56,75 | 57,43 | 1.686.000 | | 2006-08-29 | 00:00:00 | 57,08 | 57,59 | 56,79 | 57,47 | 2.066.700 | | 2006-08-30 | 00:00:00 | 57,83 | 58,00 | 57,57 | 57,64 | 1.624.400 | | 2006-08-31 | 00:00:00 | 57,56 | 57,99 | 57,30 | 57,94 | 1.957.300 | | 2006-09-01 | 00:00:00 | 58,01 | 58,52 | 57,90 | 58,37 | 2.499.500 | | 2006-09-05 | 00:00:00 | 58,63 | 58,89 | 58,27 | 58,32 | 1.523.600 | | 2006-09-06 | 00:00:00 | 57,77 | 58,47 | 57,73 | 58,01 | 1.604.200 | | 2006-09-07 | 00:00:00 | 57,78 | 58,15 | 57,70 | 57,85 | 1.054.500 | | 2006-09-08 | 00:00:00 | 58,10 | 59,10 | 57,87 | 59,06 | 2.242.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
