(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 | | 2007-03-05 | 00:00:00 | 59,25 | 59,54 | 59,02 | 59,10 | 2.998.200 | | 2007-03-06 | 00:00:00 | 59,25 | 59,77 | 58,75 | 59,63 | 3.096.900 | | 2007-03-07 | 00:00:00 | 59,15 | 59,24 | 58,85 | 58,93 | 3.440.400 | | 2007-03-08 | 00:00:00 | 59,10 | 59,72 | 59,00 | 59,59 | 4.098.300 | | 2007-03-09 | 00:00:00 | 59,99 | 60,19 | 59,88 | 60,10 | 2.701.200 | | 2007-03-12 | 00:00:00 | 60,03 | 60,34 | 59,93 | 60,13 | 1.985.800 | | 2007-03-13 | 00:00:00 | 59,87 | 60,16 | 59,07 | 59,13 | 3.050.500 | | 2007-03-14 | 00:00:00 | 59,18 | 59,44 | 58,28 | 59,30 | 3.217.300 | | 2007-03-15 | 00:00:00 | 59,30 | 60,33 | 59,30 | 59,64 | 3.234.400 | | 2007-03-16 | 00:00:00 | 59,88 | 60,16 | 59,61 | 59,70 | 4.117.900 | | 2007-03-19 | 00:00:00 | 59,81 | 60,47 | 59,81 | 60,19 | 1.956.600 | | 2007-03-20 | 00:00:00 | 60,20 | 60,78 | 60,17 | 60,60 | 2.710.300 | | 2007-03-21 | 00:00:00 | 60,49 | 61,07 | 60,10 | 60,84 | 3.613.700 | | 2007-03-22 | 00:00:00 | 60,77 | 61,22 | 60,71 | 60,84 | 2.137.200 | | 2007-03-23 | 00:00:00 | 60,90 | 61,31 | 60,75 | 60,78 | 2.469.800 | | 2007-03-26 | 00:00:00 | 60,79 | 61,00 | 60,20 | 60,77 | 1.985.300 | | 2007-03-27 | 00:00:00 | 60,67 | 60,89 | 60,35 | 60,42 | 2.120.000 | | 2007-03-28 | 00:00:00 | 60,42 | 60,47 | 59,74 | 59,86 | 2.699.000 | | 2007-03-29 | 00:00:00 | 60,12 | 60,40 | 59,77 | 60,16 | 1.762.200 | | 2007-03-30 | 00:00:00 | 60,35 | 60,61 | 59,62 | 60,06 | 1.998.500 | | 2007-04-02 | 00:00:00 | 60,20 | 60,21 | 59,50 | 59,58 | 2.543.200 | | 2007-04-03 | 00:00:00 | 59,62 | 59,80 | 59,46 | 59,61 | 2.545.500 | | 2007-04-04 | 00:00:00 | 59,80 | 60,01 | 59,50 | 60,00 | 2.705.700 | | 2007-04-05 | 00:00:00 | 59,80 | 60,42 | 59,75 | 60,32 | 1.964.800 | | 2007-04-09 | 00:00:00 | 60,45 | 60,45 | 60,10 | 60,36 | 1.533.200 | | 2007-04-10 | 00:00:00 | 60,13 | 60,68 | 60,04 | 60,67 | 1.708.600 | | 2007-04-11 | 00:00:00 | 60,68 | 61,36 | 60,67 | 60,89 | 3.079.500 | | 2007-04-12 | 00:00:00 | 60,97 | 61,01 | 60,44 | 60,99 | 1.930.700 | | 2007-04-13 | 00:00:00 | 61,20 | 61,95 | 61,00 | 61,33 | 3.166.200 | | 2007-04-16 | 00:00:00 | 61,38 | 62,15 | 61,33 | 61,57 | 3.018.000 | | 2007-04-17 | 00:00:00 | 61,54 | 61,59 | 60,97 | 61,30 | 2.950.400 | | 2007-04-18 | 00:00:00 | 61,22 | 61,80 | 61,22 | 61,27 | 4.130.600 | | 2007-04-19 | 00:00:00 | 60,50 | 61,56 | 60,50 | 61,13 | 4.926.000 | | 2007-04-20 | 00:00:00 | 61,68 | 62,61 | 61,50 | 62,49 | 6.282.600 | | 2007-04-23 | 00:00:00 | 62,65 | 62,78 | 62,07 | 62,13 | 2.668.500 | | 2007-04-24 | 00:00:00 | 62,04 | 62,43 | 61,81 | 62,16 | 3.349.300 | | 2007-04-25 | 00:00:00 | 62,70 | 63,50 | 62,40 | 63,28 | 3.915.400 | | 2007-04-26 | 00:00:00 | 63,09 | 63,48 | 63,05 | 63,31 | 3.497.500 | | 2007-04-27 | 00:00:00 | 63,12 | 63,30 | 62,62 | 62,63 | 3.362.500 | | 2007-04-30 | 00:00:00 | 62,84 | 62,84 | 62,14 | 62,32 | 3.691.100 | | 2007-05-01 | 00:00:00 | 62,69 | 62,70 | 61,93 | 62,46 | 2.692.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
