(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-12-17 | 00:00:00 | 51,46 | 52,24 | 51,32 | 51,41 | 3.760.300 | 2007-12-18 | 00:00:00 | 51,68 | 51,95 | 50,62 | 51,38 | 3.484.000 | 2007-12-19 | 00:00:00 | 51,29 | 51,29 | 49,90 | 50,34 | 5.356.300 | 2007-12-20 | 00:00:00 | 50,61 | 50,85 | 49,55 | 50,03 | 3.352.400 | 2007-12-21 | 00:00:00 | 50,52 | 51,95 | 50,41 | 51,89 | 6.064.200 | 2007-12-24 | 00:00:00 | 51,82 | 52,95 | 51,82 | 52,85 | 1.663.100 | 2007-12-26 | 00:00:00 | 52,47 | 52,94 | 52,20 | 52,81 | 2.493.800 | 2007-12-27 | 00:00:00 | 52,62 | 52,85 | 52,01 | 52,03 | 2.488.000 | 2007-12-28 | 00:00:00 | 52,64 | 52,73 | 51,84 | 52,19 | 2.445.400 | 2007-12-31 | 00:00:00 | 52,03 | 52,62 | 52,01 | 52,23 | 2.640.400 | 2008-01-02 | 00:00:00 | 52,25 | 52,44 | 50,99 | 51,15 | 3.762.300 | 2008-01-03 | 00:00:00 | 51,22 | 51,54 | 50,75 | 51,03 | 3.019.300 | 2008-01-04 | 00:00:00 | 51,84 | 51,94 | 50,85 | 51,08 | 4.124.200 | 2008-01-07 | 00:00:00 | 51,48 | 51,62 | 50,53 | 51,12 | 4.457.700 | 2008-01-08 | 00:00:00 | 51,28 | 51,68 | 50,31 | 50,50 | 4.297.600 | 2008-01-09 | 00:00:00 | 50,46 | 51,21 | 50,13 | 51,21 | 4.606.600 | 2008-01-10 | 00:00:00 | 50,76 | 52,69 | 50,59 | 51,80 | 5.067.700 | 2008-01-11 | 00:00:00 | 51,43 | 52,09 | 50,70 | 51,49 | 3.419.000 | 2008-01-14 | 00:00:00 | 51,80 | 52,45 | 51,51 | 52,20 | 2.995.600 | 2008-01-15 | 00:00:00 | 51,65 | 51,90 | 50,83 | 51,17 | 3.557.200 | 2008-01-16 | 00:00:00 | 51,00 | 51,94 | 49,95 | 50,93 | 5.312.300 | 2008-01-17 | 00:00:00 | 50,87 | 50,97 | 49,41 | 49,58 | 5.529.300 | 2008-01-18 | 00:00:00 | 49,82 | 50,00 | 47,69 | 48,46 | 5.807.600 | 2008-01-22 | 00:00:00 | 46,26 | 49,63 | 46,26 | 49,12 | 6.497.300 | 2008-01-23 | 00:00:00 | 47,77 | 51,40 | 47,25 | 51,30 | 7.351.400 | 2008-01-24 | 00:00:00 | 51,62 | 52,38 | 50,58 | 52,07 | 6.077.900 | 2008-01-25 | 00:00:00 | 52,58 | 52,58 | 49,94 | 50,45 | 5.060.100 | 2008-01-28 | 00:00:00 | 50,60 | 52,67 | 50,26 | 52,67 | 4.840.900 | 2008-01-29 | 00:00:00 | 52,47 | 52,90 | 51,79 | 52,25 | 5.542.700 | 2008-01-30 | 00:00:00 | 50,98 | 51,02 | 48,30 | 48,49 | 9.797.300 | 2008-01-31 | 00:00:00 | 47,75 | 49,89 | 47,50 | 49,22 | 9.127.400 | 2008-02-01 | 00:00:00 | 49,38 | 49,56 | 48,54 | 49,42 | 5.638.200 | 2008-02-04 | 00:00:00 | 49,40 | 49,40 | 48,46 | 48,66 | 4.078.600 | 2008-02-05 | 00:00:00 | 48,38 | 48,62 | 47,57 | 47,57 | 5.174.300 | 2008-02-06 | 00:00:00 | 47,80 | 48,17 | 46,79 | 47,04 | 5.866.200 | 2008-02-07 | 00:00:00 | 46,69 | 48,06 | 46,69 | 47,67 | 11.440.900 | 2008-02-08 | 00:00:00 | 47,51 | 47,51 | 46,44 | 46,57 | 4.540.000 | 2008-02-11 | 00:00:00 | 46,56 | 46,60 | 45,30 | 45,72 | 5.212.300 | 2008-02-12 | 00:00:00 | 45,57 | 46,54 | 45,40 | 46,10 | 5.343.400 | 2008-02-13 | 00:00:00 | 46,54 | 47,10 | 45,85 | 47,00 | 4.452.500 | 2008-02-14 | 00:00:00 | 46,92 | 47,61 | 46,17 | 46,58 | 6.197.800 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|