(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 | | 2000-08-21 | 00:00:00 | 28,56 | 29,94 | 28,56 | 29,62 | 1.300.600 | | 2000-08-22 | 00:00:00 | 29,69 | 29,94 | 29,44 | 29,50 | 1.273.900 | | 2000-08-23 | 00:00:00 | 29,50 | 29,75 | 29,00 | 29,00 | 1.344.800 | | 2000-08-24 | 00:00:00 | 28,87 | 29,25 | 28,87 | 28,87 | 1.383.800 | | 2000-08-25 | 00:00:00 | 29,12 | 29,31 | 28,69 | 28,69 | 1.846.400 | | 2000-08-28 | 00:00:00 | 28,69 | 29,44 | 28,69 | 28,94 | 1.185.300 | | 2000-08-29 | 00:00:00 | 28,56 | 29,00 | 28,56 | 28,69 | 1.510.200 | | 2000-08-30 | 00:00:00 | 28,44 | 29,56 | 28,37 | 28,69 | 1.802.700 | | 2000-08-31 | 00:00:00 | 28,69 | 29,94 | 28,69 | 29,08 | 2.198.800 | | 2000-09-01 | 00:00:00 | 29,50 | 29,62 | 29,37 | 29,50 | 2.524.100 | | 2000-09-05 | 00:00:00 | 29,12 | 30,19 | 29,00 | 29,56 | 3.206.700 | | 2000-09-06 | 00:00:00 | 29,81 | 30,62 | 29,62 | 29,94 | 2.904.100 | | 2000-09-07 | 00:00:00 | 30,00 | 30,12 | 29,44 | 29,81 | 1.473.000 | | 2000-09-08 | 00:00:00 | 29,69 | 30,44 | 29,69 | 30,25 | 2.093.600 | | 2000-09-11 | 00:00:00 | 30,00 | 31,62 | 30,00 | 31,50 | 3.287.500 | | 2000-09-12 | 00:00:00 | 31,75 | 32,38 | 31,50 | 31,81 | 3.768.800 | | 2000-09-13 | 00:00:00 | 31,44 | 32,25 | 30,81 | 30,87 | 2.416.700 | | 2000-09-14 | 00:00:00 | 31,37 | 31,94 | 30,69 | 30,94 | 2.998.100 | | 2000-09-15 | 00:00:00 | 32,50 | 33,75 | 32,19 | 32,44 | 6.094.500 | | 2000-09-18 | 00:00:00 | 33,00 | 33,00 | 31,56 | 31,56 | 2.952.500 | | 2000-09-19 | 00:00:00 | 31,56 | 32,81 | 31,56 | 32,63 | 2.363.800 | | 2000-09-20 | 00:00:00 | 32,63 | 32,81 | 31,50 | 31,62 | 2.406.700 | | 2000-09-21 | 00:00:00 | 31,62 | 33,38 | 31,62 | 33,38 | 2.029.100 | | 2000-09-22 | 00:00:00 | 32,88 | 34,06 | 32,69 | 33,38 | 2.487.300 | | 2000-09-25 | 00:00:00 | 33,31 | 33,50 | 32,94 | 33,00 | 1.850.000 | | 2000-09-26 | 00:00:00 | 33,00 | 34,19 | 32,88 | 33,06 | 2.105.900 | | 2000-09-27 | 00:00:00 | 33,00 | 33,19 | 32,56 | 32,88 | 2.104.200 | | 2000-09-28 | 00:00:00 | 33,13 | 35,25 | 33,06 | 34,69 | 4.494.500 | | 2000-09-29 | 00:00:00 | 34,75 | 35,63 | 34,56 | 34,75 | 3.253.900 | | 2000-10-02 | 00:00:00 | 34,25 | 36,00 | 34,25 | 35,25 | 2.450.600 | | 2000-10-03 | 00:00:00 | 34,00 | 34,50 | 32,50 | 33,69 | 5.223.800 | | 2000-10-04 | 00:00:00 | 34,25 | 34,81 | 34,25 | 34,50 | 3.801.600 | | 2000-10-05 | 00:00:00 | 34,25 | 35,00 | 34,13 | 34,50 | 2.585.200 | | 2000-10-06 | 00:00:00 | 34,31 | 34,75 | 33,81 | 34,13 | 2.601.100 | | 2000-10-09 | 00:00:00 | 34,19 | 34,19 | 33,06 | 33,38 | 2.368.000 | | 2000-10-10 | 00:00:00 | 33,69 | 33,94 | 33,25 | 33,75 | 2.588.300 | | 2000-10-11 | 00:00:00 | 33,88 | 34,00 | 33,31 | 33,69 | 2.197.000 | | 2000-10-12 | 00:00:00 | 33,38 | 33,44 | 30,81 | 31,87 | 4.069.800 | | 2000-10-13 | 00:00:00 | 31,56 | 32,69 | 31,56 | 32,31 | 3.264.800 | | 2000-10-16 | 00:00:00 | 32,88 | 33,38 | 32,75 | 32,88 | 1.713.100 | | 2000-10-17 | 00:00:00 | 32,88 | 32,88 | 31,37 | 31,44 | 2.681.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
