(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 | | 2007-01-04 | 00:00:00 | 65,35 | 65,44 | 64,91 | 65,36 | 2.285.100 | | 2007-01-05 | 00:00:00 | 65,29 | 65,40 | 64,92 | 65,18 | 2.217.800 | | 2007-01-08 | 00:00:00 | 64,40 | 65,37 | 64,22 | 65,27 | 2.781.500 | | 2007-01-09 | 00:00:00 | 65,31 | 65,64 | 64,69 | 64,93 | 2.416.300 | | 2007-01-10 | 00:00:00 | 64,70 | 64,90 | 64,52 | 64,76 | 1.627.400 | | 2007-01-11 | 00:00:00 | 64,95 | 65,00 | 63,74 | 64,11 | 4.773.000 | | 2007-01-12 | 00:00:00 | 63,80 | 64,98 | 63,72 | 64,60 | 3.511.600 | | 2007-01-16 | 00:00:00 | 64,91 | 64,99 | 64,40 | 64,45 | 2.153.800 | | 2007-01-17 | 00:00:00 | 64,54 | 64,81 | 64,34 | 64,50 | 2.131.600 | | 2007-01-18 | 00:00:00 | 64,65 | 64,80 | 64,17 | 64,27 | 2.809.600 | | 2007-01-19 | 00:00:00 | 64,02 | 64,16 | 63,35 | 63,73 | 3.909.500 | | 2007-01-22 | 00:00:00 | 63,53 | 63,78 | 62,71 | 63,06 | 4.859.500 | | 2007-01-23 | 00:00:00 | 63,00 | 63,75 | 62,84 | 63,36 | 2.890.400 | | 2007-01-24 | 00:00:00 | 63,29 | 63,95 | 63,26 | 63,71 | 2.388.200 | | 2007-01-25 | 00:00:00 | 63,58 | 63,92 | 62,94 | 63,12 | 2.618.600 | | 2007-01-26 | 00:00:00 | 63,35 | 63,63 | 62,89 | 63,47 | 2.476.800 | | 2007-01-29 | 00:00:00 | 63,66 | 64,08 | 63,27 | 63,53 | 2.308.000 | | 2007-01-30 | 00:00:00 | 63,60 | 64,12 | 63,60 | 64,00 | 3.046.600 | | 2007-01-31 | 00:00:00 | 61,56 | 61,94 | 60,05 | 60,16 | 12.317.000 | | 2007-02-01 | 00:00:00 | 60,25 | 61,26 | 59,52 | 61,00 | 5.705.700 | | 2007-02-02 | 00:00:00 | 60,95 | 61,21 | 60,55 | 61,19 | 3.244.900 | | 2007-02-05 | 00:00:00 | 60,97 | 61,21 | 60,70 | 61,18 | 3.313.300 | | 2007-02-06 | 00:00:00 | 61,40 | 61,90 | 61,28 | 61,67 | 2.867.500 | | 2007-02-07 | 00:00:00 | 61,66 | 61,90 | 61,54 | 61,54 | 2.226.600 | | 2007-02-08 | 00:00:00 | 61,50 | 61,76 | 61,33 | 61,53 | 2.762.200 | | 2007-02-09 | 00:00:00 | 61,70 | 61,72 | 60,72 | 61,08 | 2.535.500 | | 2007-02-12 | 00:00:00 | 61,25 | 61,40 | 60,89 | 60,90 | 2.353.400 | | 2007-02-13 | 00:00:00 | 60,91 | 61,40 | 60,90 | 61,20 | 3.545.600 | | 2007-02-14 | 00:00:00 | 61,40 | 62,15 | 61,27 | 61,88 | 3.546.400 | | 2007-02-15 | 00:00:00 | 61,71 | 62,40 | 61,71 | 62,27 | 3.394.500 | | 2007-02-16 | 00:00:00 | 61,94 | 62,44 | 61,87 | 62,18 | 2.651.200 | | 2007-02-20 | 00:00:00 | 62,15 | 62,24 | 61,78 | 62,24 | 1.842.600 | | 2007-02-21 | 00:00:00 | 61,90 | 62,14 | 61,75 | 61,83 | 2.989.400 | | 2007-02-22 | 00:00:00 | 61,77 | 62,40 | 61,70 | 62,01 | 1.856.800 | | 2007-02-23 | 00:00:00 | 61,62 | 61,90 | 61,04 | 61,28 | 3.058.500 | | 2007-02-26 | 00:00:00 | 61,58 | 61,77 | 61,33 | 61,44 | 1.829.700 | | 2007-02-27 | 00:00:00 | 60,97 | 61,27 | 59,78 | 60,19 | 3.252.600 | | 2007-02-28 | 00:00:00 | 60,12 | 60,53 | 59,70 | 60,11 | 4.356.800 | | 2007-03-01 | 00:00:00 | 59,05 | 60,10 | 59,04 | 59,93 | 5.046.100 | | 2007-03-02 | 00:00:00 | 59,51 | 59,89 | 59,35 | 59,60 | 2.987.700 | | 2007-03-05 | 00:00:00 | 59,25 | 59,54 | 59,02 | 59,10 | 2.998.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
