(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 | | 2007-10-19 | 00:00:00 | 55,09 | 55,17 | 54,03 | 54,49 | 8.691.600 | | 2007-10-22 | 00:00:00 | 54,11 | 54,96 | 53,74 | 54,45 | 3.871.900 | | 2007-10-23 | 00:00:00 | 54,64 | 54,70 | 53,07 | 53,36 | 5.352.800 | | 2007-10-24 | 00:00:00 | 53,26 | 53,27 | 51,30 | 53,01 | 6.385.400 | | 2007-10-25 | 00:00:00 | 53,10 | 53,40 | 51,83 | 52,35 | 4.534.700 | | 2007-10-26 | 00:00:00 | 52,95 | 53,40 | 51,99 | 52,43 | 4.431.300 | | 2007-10-29 | 00:00:00 | 52,50 | 52,73 | 51,94 | 52,08 | 3.955.400 | | 2007-10-30 | 00:00:00 | 51,80 | 52,49 | 51,67 | 51,68 | 3.840.400 | | 2007-10-31 | 00:00:00 | 51,78 | 52,90 | 51,70 | 52,40 | 6.451.600 | | 2007-11-01 | 00:00:00 | 51,89 | 52,00 | 51,31 | 51,48 | 4.969.600 | | 2007-11-02 | 00:00:00 | 51,52 | 51,65 | 50,22 | 51,25 | 8.115.800 | | 2007-11-05 | 00:00:00 | 50,27 | 51,55 | 50,27 | 50,73 | 5.126.600 | | 2007-11-06 | 00:00:00 | 50,77 | 51,32 | 50,38 | 51,28 | 3.744.000 | | 2007-11-07 | 00:00:00 | 52,00 | 52,00 | 50,75 | 50,83 | 5.954.700 | | 2007-11-08 | 00:00:00 | 51,08 | 52,55 | 50,99 | 52,49 | 6.703.300 | | 2007-11-09 | 00:00:00 | 51,90 | 54,04 | 51,56 | 53,13 | 4.751.600 | | 2007-11-12 | 00:00:00 | 52,85 | 54,47 | 52,85 | 53,18 | 3.326.700 | | 2007-11-13 | 00:00:00 | 53,73 | 54,73 | 53,42 | 54,66 | 3.157.700 | | 2007-11-14 | 00:00:00 | 54,98 | 55,25 | 53,84 | 53,96 | 3.670.200 | | 2007-11-15 | 00:00:00 | 53,95 | 54,60 | 52,91 | 53,21 | 5.133.200 | | 2007-11-16 | 00:00:00 | 54,00 | 54,63 | 52,05 | 52,64 | 5.889.400 | | 2007-11-19 | 00:00:00 | 52,41 | 52,41 | 51,03 | 51,20 | 5.542.900 | | 2007-11-20 | 00:00:00 | 51,41 | 51,84 | 50,35 | 50,84 | 7.168.500 | | 2007-11-21 | 00:00:00 | 50,32 | 50,40 | 48,90 | 49,22 | 6.955.800 | | 2007-11-23 | 00:00:00 | 49,52 | 50,43 | 49,25 | 50,09 | 2.350.700 | | 2007-11-26 | 00:00:00 | 50,10 | 50,34 | 49,29 | 49,40 | 6.170.100 | | 2007-11-27 | 00:00:00 | 49,76 | 51,32 | 49,40 | 50,78 | 6.721.200 | | 2007-11-28 | 00:00:00 | 50,75 | 52,02 | 50,68 | 51,80 | 6.692.300 | | 2007-11-29 | 00:00:00 | 51,53 | 51,53 | 50,55 | 51,27 | 3.376.600 | | 2007-11-30 | 00:00:00 | 51,78 | 52,38 | 50,80 | 51,12 | 5.729.400 | | 2007-12-03 | 00:00:00 | 50,70 | 51,49 | 50,26 | 51,30 | 3.851.400 | | 2007-12-04 | 00:00:00 | 50,89 | 51,50 | 50,56 | 50,70 | 4.220.400 | | 2007-12-05 | 00:00:00 | 51,07 | 51,92 | 51,03 | 51,79 | 3.784.000 | | 2007-12-06 | 00:00:00 | 51,56 | 52,96 | 51,56 | 52,87 | 3.212.500 | | 2007-12-07 | 00:00:00 | 52,90 | 53,24 | 52,31 | 52,46 | 2.470.100 | | 2007-12-10 | 00:00:00 | 53,86 | 54,44 | 53,12 | 54,17 | 3.954.800 | | 2007-12-11 | 00:00:00 | 54,22 | 55,50 | 52,41 | 52,52 | 5.528.700 | | 2007-12-12 | 00:00:00 | 53,59 | 53,59 | 51,29 | 52,26 | 8.778.500 | | 2007-12-13 | 00:00:00 | 51,90 | 52,44 | 51,43 | 52,34 | 4.018.800 | | 2007-12-14 | 00:00:00 | 52,00 | 52,47 | 51,55 | 51,58 | 3.083.900 | | 2007-12-17 | 00:00:00 | 51,46 | 52,24 | 51,32 | 51,41 | 3.760.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
