(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 58,10 | 59,10 | 57,87 | 59,06 | 2.242.700 | | 2006-09-11 | 00:00:00 | 59,00 | 59,38 | 58,89 | 59,35 | 1.709.200 | | 2006-09-12 | 00:00:00 | 59,49 | 59,91 | 59,31 | 59,66 | 1.799.300 | | 2006-09-13 | 00:00:00 | 59,70 | 59,98 | 59,36 | 59,86 | 1.703.900 | | 2006-09-14 | 00:00:00 | 59,88 | 60,00 | 59,55 | 59,99 | 1.458.600 | | 2006-09-15 | 00:00:00 | 60,00 | 60,49 | 59,83 | 60,12 | 2.611.400 | | 2006-09-18 | 00:00:00 | 59,49 | 60,81 | 59,35 | 60,63 | 3.441.200 | | 2006-09-19 | 00:00:00 | 60,85 | 60,85 | 59,82 | 60,01 | 3.419.900 | | 2006-09-20 | 00:00:00 | 60,20 | 60,90 | 59,90 | 60,82 | 2.016.300 | | 2006-09-21 | 00:00:00 | 60,71 | 60,90 | 60,51 | 60,65 | 2.411.600 | | 2006-09-22 | 00:00:00 | 60,87 | 60,89 | 60,52 | 60,67 | 1.389.700 | | 2006-09-25 | 00:00:00 | 60,80 | 62,05 | 60,73 | 61,81 | 3.480.800 | | 2006-09-26 | 00:00:00 | 62,00 | 62,61 | 61,92 | 62,47 | 3.317.900 | | 2006-09-27 | 00:00:00 | 62,50 | 62,64 | 61,92 | 62,05 | 3.366.700 | | 2006-09-28 | 00:00:00 | 62,23 | 62,94 | 62,23 | 62,84 | 1.810.800 | | 2006-09-29 | 00:00:00 | 62,75 | 62,94 | 62,29 | 62,73 | 2.249.100 | | 2006-10-02 | 00:00:00 | 62,60 | 62,77 | 62,07 | 62,67 | 1.792.700 | | 2006-10-03 | 00:00:00 | 62,76 | 63,98 | 62,73 | 63,88 | 3.326.800 | | 2006-10-04 | 00:00:00 | 63,98 | 64,24 | 63,74 | 64,14 | 3.513.300 | | 2006-10-05 | 00:00:00 | 63,91 | 64,50 | 63,85 | 63,98 | 2.445.000 | | 2006-10-06 | 00:00:00 | 62,98 | 63,45 | 62,88 | 63,15 | 3.105.900 | | 2006-10-09 | 00:00:00 | 62,96 | 63,10 | 62,63 | 63,06 | 1.925.000 | | 2006-10-10 | 00:00:00 | 62,80 | 62,90 | 62,21 | 62,43 | 3.286.600 | | 2006-10-11 | 00:00:00 | 62,20 | 62,51 | 62,19 | 62,32 | 2.650.600 | | 2006-10-12 | 00:00:00 | 62,41 | 62,75 | 62,25 | 62,70 | 4.085.700 | | 2006-10-13 | 00:00:00 | 62,87 | 63,14 | 62,51 | 62,93 | 1.462.100 | | 2006-10-16 | 00:00:00 | 63,08 | 63,43 | 63,00 | 63,26 | 2.559.100 | | 2006-10-17 | 00:00:00 | 62,96 | 63,69 | 62,93 | 63,49 | 2.024.700 | | 2006-10-18 | 00:00:00 | 63,75 | 64,07 | 63,09 | 63,30 | 3.343.600 | | 2006-10-19 | 00:00:00 | 62,75 | 62,77 | 61,13 | 61,64 | 6.036.200 | | 2006-10-20 | 00:00:00 | 61,77 | 61,78 | 61,10 | 61,23 | 3.789.400 | | 2006-10-23 | 00:00:00 | 61,20 | 61,40 | 61,09 | 61,35 | 3.052.900 | | 2006-10-24 | 00:00:00 | 61,16 | 61,88 | 61,10 | 61,74 | 2.536.500 | | 2006-10-25 | 00:00:00 | 61,80 | 62,08 | 61,43 | 61,71 | 2.471.100 | | 2006-10-26 | 00:00:00 | 61,81 | 62,02 | 61,52 | 61,96 | 1.916.700 | | 2006-10-27 | 00:00:00 | 61,97 | 62,07 | 61,51 | 61,74 | 3.538.700 | | 2006-10-30 | 00:00:00 | 61,55 | 61,89 | 61,46 | 61,60 | 1.410.600 | | 2006-10-31 | 00:00:00 | 61,82 | 61,87 | 61,11 | 61,36 | 2.467.800 | | 2006-11-01 | 00:00:00 | 61,70 | 61,83 | 60,95 | 61,04 | 2.398.000 | | 2006-11-02 | 00:00:00 | 60,80 | 61,40 | 60,66 | 61,15 | 2.700.300 | | 2006-11-03 | 00:00:00 | 61,46 | 61,60 | 60,89 | 61,48 | 1.978.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
