(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 62,69 | 62,70 | 61,93 | 62,46 | 2.692.100 | | 2007-05-02 | 00:00:00 | 62,46 | 63,07 | 62,30 | 62,85 | 3.150.100 | | 2007-05-03 | 00:00:00 | 63,02 | 63,18 | 62,71 | 63,02 | 2.125.800 | | 2007-05-04 | 00:00:00 | 63,29 | 63,32 | 62,52 | 62,84 | 2.400.600 | | 2007-05-07 | 00:00:00 | 62,99 | 63,39 | 62,91 | 63,34 | 1.429.900 | | 2007-05-08 | 00:00:00 | 63,06 | 63,39 | 63,01 | 63,28 | 1.477.800 | | 2007-05-09 | 00:00:00 | 62,95 | 63,47 | 62,85 | 63,47 | 2.407.300 | | 2007-05-10 | 00:00:00 | 63,36 | 63,50 | 63,17 | 63,20 | 2.496.700 | | 2007-05-11 | 00:00:00 | 63,41 | 63,73 | 63,24 | 63,45 | 2.697.900 | | 2007-05-14 | 00:00:00 | 63,60 | 63,70 | 62,71 | 62,86 | 3.809.800 | | 2007-05-15 | 00:00:00 | 63,00 | 63,19 | 62,58 | 62,66 | 2.956.400 | | 2007-05-16 | 00:00:00 | 62,91 | 63,07 | 62,56 | 62,72 | 2.869.300 | | 2007-05-17 | 00:00:00 | 62,55 | 62,82 | 62,44 | 62,49 | 1.702.800 | | 2007-05-18 | 00:00:00 | 62,45 | 62,79 | 62,30 | 62,75 | 2.798.800 | | 2007-05-21 | 00:00:00 | 62,99 | 63,00 | 62,60 | 62,61 | 2.645.800 | | 2007-05-22 | 00:00:00 | 62,60 | 62,60 | 61,60 | 61,92 | 3.771.800 | | 2007-05-23 | 00:00:00 | 61,94 | 62,46 | 61,85 | 62,17 | 4.316.900 | | 2007-05-24 | 00:00:00 | 61,92 | 62,46 | 61,41 | 61,51 | 3.474.500 | | 2007-05-25 | 00:00:00 | 61,58 | 61,77 | 61,22 | 61,40 | 2.638.500 | | 2007-05-29 | 00:00:00 | 61,66 | 61,72 | 61,42 | 61,60 | 2.241.800 | | 2007-05-30 | 00:00:00 | 61,11 | 61,70 | 61,03 | 61,69 | 2.775.900 | | 2007-05-31 | 00:00:00 | 61,72 | 62,00 | 61,29 | 61,50 | 3.908.200 | | 2007-06-01 | 00:00:00 | 61,53 | 61,63 | 61,26 | 61,58 | 3.768.800 | | 2007-06-04 | 00:00:00 | 61,25 | 61,70 | 61,25 | 61,68 | 2.565.700 | | 2007-06-05 | 00:00:00 | 61,58 | 61,70 | 61,25 | 61,34 | 3.409.500 | | 2007-06-06 | 00:00:00 | 61,30 | 61,40 | 61,20 | 61,23 | 2.261.000 | | 2007-06-07 | 00:00:00 | 61,05 | 61,60 | 60,47 | 60,55 | 4.187.300 | | 2007-06-08 | 00:00:00 | 60,60 | 60,96 | 60,29 | 60,85 | 3.270.000 | | 2007-06-11 | 00:00:00 | 60,63 | 61,38 | 60,50 | 61,13 | 3.072.400 | | 2007-06-12 | 00:00:00 | 61,05 | 61,42 | 60,62 | 60,65 | 3.350.700 | | 2007-06-13 | 00:00:00 | 60,84 | 61,53 | 60,71 | 61,49 | 2.743.700 | | 2007-06-14 | 00:00:00 | 61,50 | 61,81 | 61,39 | 61,52 | 2.128.000 | | 2007-06-15 | 00:00:00 | 61,67 | 61,89 | 61,35 | 61,38 | 3.887.200 | | 2007-06-18 | 00:00:00 | 61,57 | 62,00 | 61,50 | 61,62 | 2.271.100 | | 2007-06-19 | 00:00:00 | 61,59 | 62,33 | 61,57 | 62,17 | 3.404.000 | | 2007-06-20 | 00:00:00 | 62,17 | 62,82 | 61,04 | 61,13 | 3.464.800 | | 2007-06-21 | 00:00:00 | 60,94 | 61,82 | 60,80 | 61,59 | 3.187.900 | | 2007-06-22 | 00:00:00 | 61,35 | 61,48 | 60,94 | 61,18 | 4.255.000 | | 2007-06-25 | 00:00:00 | 61,38 | 61,89 | 60,86 | 61,12 | 3.006.100 | | 2007-06-26 | 00:00:00 | 61,15 | 61,44 | 60,85 | 60,97 | 4.082.700 | | 2007-06-27 | 00:00:00 | 60,55 | 60,85 | 60,22 | 60,59 | 3.120.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
