(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 | | 2007-08-23 | 00:00:00 | 56,62 | 56,91 | 55,74 | 55,99 | 2.722.400 | | 2007-08-24 | 00:00:00 | 56,23 | 56,92 | 55,96 | 56,86 | 2.466.800 | | 2007-08-27 | 00:00:00 | 56,64 | 56,85 | 56,28 | 56,28 | 1.956.500 | | 2007-08-28 | 00:00:00 | 55,94 | 56,04 | 54,58 | 54,71 | 4.348.800 | | 2007-08-29 | 00:00:00 | 54,70 | 54,94 | 53,92 | 54,93 | 3.172.600 | | 2007-08-30 | 00:00:00 | 54,29 | 54,70 | 54,02 | 54,23 | 3.589.000 | | 2007-08-31 | 00:00:00 | 54,84 | 55,07 | 54,25 | 54,75 | 3.631.100 | | 2007-09-04 | 00:00:00 | 54,75 | 55,60 | 54,42 | 55,31 | 2.860.100 | | 2007-09-05 | 00:00:00 | 54,97 | 55,08 | 54,55 | 54,79 | 2.780.700 | | 2007-09-06 | 00:00:00 | 54,62 | 55,19 | 54,03 | 54,60 | 3.199.400 | | 2007-09-07 | 00:00:00 | 54,15 | 54,45 | 53,40 | 53,90 | 4.026.600 | | 2007-09-10 | 00:00:00 | 54,06 | 54,28 | 53,18 | 53,41 | 3.267.000 | | 2007-09-11 | 00:00:00 | 53,73 | 54,35 | 53,69 | 54,09 | 3.198.300 | | 2007-09-12 | 00:00:00 | 53,87 | 54,86 | 53,87 | 54,47 | 3.607.100 | | 2007-09-13 | 00:00:00 | 54,82 | 55,00 | 54,35 | 54,81 | 2.306.200 | | 2007-09-14 | 00:00:00 | 54,59 | 54,85 | 54,38 | 54,76 | 1.991.100 | | 2007-09-17 | 00:00:00 | 54,68 | 54,74 | 54,09 | 54,61 | 2.850.200 | | 2007-09-18 | 00:00:00 | 54,98 | 56,13 | 54,72 | 55,92 | 4.415.400 | | 2007-09-19 | 00:00:00 | 56,47 | 56,78 | 56,11 | 56,39 | 4.053.300 | | 2007-09-20 | 00:00:00 | 56,38 | 56,79 | 55,85 | 55,88 | 5.623.800 | | 2007-09-21 | 00:00:00 | 55,97 | 56,44 | 55,54 | 55,88 | 6.758.100 | | 2007-09-24 | 00:00:00 | 55,88 | 56,02 | 55,18 | 55,40 | 3.106.600 | | 2007-09-25 | 00:00:00 | 55,20 | 55,57 | 55,01 | 55,36 | 2.971.600 | | 2007-09-26 | 00:00:00 | 55,65 | 56,23 | 55,42 | 55,70 | 2.892.100 | | 2007-09-27 | 00:00:00 | 55,81 | 56,48 | 55,73 | 56,34 | 2.307.000 | | 2007-09-28 | 00:00:00 | 56,27 | 57,59 | 56,15 | 57,19 | 4.976.700 | | 2007-10-01 | 00:00:00 | 57,39 | 58,53 | 57,38 | 58,35 | 4.112.200 | | 2007-10-02 | 00:00:00 | 58,58 | 59,10 | 58,14 | 58,30 | 2.577.100 | | 2007-10-03 | 00:00:00 | 58,15 | 58,67 | 58,00 | 58,26 | 2.041.900 | | 2007-10-04 | 00:00:00 | 58,54 | 58,83 | 58,36 | 58,45 | 1.796.800 | | 2007-10-05 | 00:00:00 | 58,88 | 59,23 | 58,65 | 58,84 | 2.333.600 | | 2007-10-08 | 00:00:00 | 58,40 | 58,75 | 58,19 | 58,42 | 2.000.200 | | 2007-10-09 | 00:00:00 | 58,69 | 58,87 | 58,30 | 58,83 | 2.579.900 | | 2007-10-10 | 00:00:00 | 58,65 | 59,00 | 58,33 | 58,52 | 2.179.500 | | 2007-10-11 | 00:00:00 | 58,71 | 58,95 | 58,10 | 58,31 | 2.306.500 | | 2007-10-12 | 00:00:00 | 58,40 | 59,10 | 58,32 | 58,81 | 2.202.000 | | 2007-10-15 | 00:00:00 | 58,95 | 59,22 | 58,15 | 58,57 | 3.099.500 | | 2007-10-16 | 00:00:00 | 58,31 | 58,32 | 57,37 | 57,52 | 3.315.500 | | 2007-10-17 | 00:00:00 | 58,04 | 58,07 | 56,81 | 57,58 | 3.430.600 | | 2007-10-18 | 00:00:00 | 56,26 | 56,55 | 54,81 | 55,55 | 8.421.000 | | 2007-10-19 | 00:00:00 | 55,09 | 55,17 | 54,03 | 54,49 | 8.691.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
