(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 2022-01-17 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 60,55 | 60,85 | 60,22 | 60,59 | 3.120.900 | | 2007-06-28 | 00:00:00 | 60,65 | 61,81 | 60,29 | 61,40 | 4.839.200 | | 2007-06-29 | 00:00:00 | 61,60 | 62,09 | 61,19 | 61,51 | 3.126.000 | | 2007-07-02 | 00:00:00 | 61,85 | 62,15 | 61,60 | 61,74 | 3.166.100 | | 2007-07-03 | 00:00:00 | 62,00 | 62,45 | 61,95 | 62,09 | 1.882.200 | | 2007-07-05 | 00:00:00 | 62,20 | 62,31 | 61,56 | 61,82 | 2.481.700 | | 2007-07-06 | 00:00:00 | 61,68 | 61,89 | 61,44 | 61,79 | 1.784.800 | | 2007-07-09 | 00:00:00 | 61,79 | 62,13 | 61,60 | 61,66 | 2.653.100 | | 2007-07-10 | 00:00:00 | 61,31 | 61,58 | 60,90 | 60,93 | 3.525.000 | | 2007-07-11 | 00:00:00 | 60,95 | 61,19 | 60,62 | 60,95 | 2.648.600 | | 2007-07-12 | 00:00:00 | 60,99 | 61,82 | 60,79 | 61,43 | 3.261.300 | | 2007-07-13 | 00:00:00 | 60,51 | 61,22 | 60,34 | 61,05 | 3.213.000 | | 2007-07-16 | 00:00:00 | 60,83 | 61,05 | 60,65 | 60,76 | 2.044.200 | | 2007-07-17 | 00:00:00 | 60,54 | 60,61 | 60,07 | 60,42 | 3.066.100 | | 2007-07-18 | 00:00:00 | 60,14 | 60,76 | 59,89 | 60,56 | 4.196.400 | | 2007-07-19 | 00:00:00 | 60,40 | 60,49 | 59,00 | 59,11 | 7.245.100 | | 2007-07-20 | 00:00:00 | 59,11 | 59,11 | 57,25 | 57,37 | 9.470.900 | | 2007-07-23 | 00:00:00 | 57,82 | 58,05 | 57,45 | 57,53 | 4.727.600 | | 2007-07-24 | 00:00:00 | 57,35 | 57,40 | 55,46 | 55,80 | 6.896.600 | | 2007-07-25 | 00:00:00 | 56,35 | 56,49 | 55,53 | 56,00 | 7.075.700 | | 2007-07-26 | 00:00:00 | 55,70 | 56,05 | 54,65 | 55,09 | 9.852.600 | | 2007-07-27 | 00:00:00 | 55,25 | 55,29 | 53,19 | 53,50 | 9.428.500 | | 2007-07-30 | 00:00:00 | 53,65 | 54,71 | 53,28 | 54,38 | 7.187.400 | | 2007-07-31 | 00:00:00 | 55,01 | 55,64 | 53,07 | 53,15 | 8.470.800 | | 2007-08-01 | 00:00:00 | 53,00 | 53,70 | 51,15 | 53,53 | 8.184.900 | | 2007-08-02 | 00:00:00 | 54,50 | 55,37 | 53,22 | 53,78 | 6.919.200 | | 2007-08-03 | 00:00:00 | 53,65 | 53,75 | 51,60 | 51,61 | 6.804.300 | | 2007-08-06 | 00:00:00 | 51,71 | 54,27 | 50,95 | 54,27 | 7.643.200 | | 2007-08-07 | 00:00:00 | 53,89 | 54,88 | 53,40 | 54,27 | 5.480.100 | | 2007-08-08 | 00:00:00 | 54,41 | 54,78 | 53,31 | 54,13 | 5.672.100 | | 2007-08-09 | 00:00:00 | 52,80 | 54,01 | 51,16 | 51,17 | 6.219.000 | | 2007-08-10 | 00:00:00 | 51,18 | 52,71 | 50,25 | 52,09 | 7.081.400 | | 2007-08-13 | 00:00:00 | 52,46 | 53,30 | 52,14 | 52,30 | 4.744.300 | | 2007-08-14 | 00:00:00 | 52,43 | 53,65 | 51,96 | 52,37 | 4.435.700 | | 2007-08-15 | 00:00:00 | 52,54 | 54,05 | 52,42 | 52,68 | 5.157.500 | | 2007-08-16 | 00:00:00 | 51,85 | 55,45 | 51,85 | 54,87 | 5.999.700 | | 2007-08-17 | 00:00:00 | 56,57 | 57,75 | 54,97 | 56,41 | 6.666.000 | | 2007-08-20 | 00:00:00 | 56,41 | 56,51 | 54,62 | 55,34 | 3.512.700 | | 2007-08-21 | 00:00:00 | 54,97 | 55,85 | 54,75 | 55,10 | 2.404.000 | | 2007-08-22 | 00:00:00 | 55,86 | 56,75 | 55,41 | 56,44 | 3.637.300 | | 2007-08-23 | 00:00:00 | 56,62 | 56,91 | 55,74 | 55,99 | 2.722.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
