(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 46,92 | 47,61 | 46,17 | 46,58 | 6.197.800 | | 2008-02-15 | 00:00:00 | 46,43 | 46,51 | 45,66 | 46,18 | 7.368.500 | | 2008-02-19 | 00:00:00 | 46,62 | 47,00 | 46,08 | 46,67 | 3.635.300 | | 2008-02-20 | 00:00:00 | 46,36 | 47,34 | 46,00 | 47,12 | 3.316.300 | | 2008-02-21 | 00:00:00 | 47,19 | 47,55 | 46,82 | 46,85 | 2.682.800 | | 2008-02-22 | 00:00:00 | 46,99 | 47,64 | 46,26 | 47,64 | 3.095.800 | | 2008-02-25 | 00:00:00 | 47,58 | 48,29 | 47,06 | 48,18 | 2.878.000 | | 2008-02-26 | 00:00:00 | 47,86 | 49,15 | 47,86 | 48,82 | 3.746.100 | | 2008-02-27 | 00:00:00 | 48,70 | 49,96 | 48,70 | 49,53 | 4.696.200 | | 2008-02-28 | 00:00:00 | 49,20 | 49,55 | 48,36 | 48,58 | 3.324.400 | | 2008-02-29 | 00:00:00 | 47,95 | 48,70 | 47,57 | 47,73 | 5.295.600 | | 2008-03-03 | 00:00:00 | 47,55 | 48,00 | 46,78 | 47,84 | 4.619.400 | | 2008-03-04 | 00:00:00 | 47,73 | 48,13 | 47,21 | 47,95 | 4.746.800 | | 2008-03-05 | 00:00:00 | 48,00 | 48,65 | 47,27 | 47,75 | 4.043.000 | | 2008-03-06 | 00:00:00 | 47,43 | 47,64 | 46,68 | 46,71 | 3.529.100 | | 2008-03-07 | 00:00:00 | 46,54 | 47,69 | 46,23 | 47,03 | 4.272.600 | | 2008-03-10 | 00:00:00 | 46,98 | 47,60 | 46,62 | 47,01 | 4.867.700 | | 2008-03-11 | 00:00:00 | 48,16 | 48,75 | 47,27 | 48,51 | 4.373.300 | | 2008-03-12 | 00:00:00 | 48,39 | 48,39 | 46,70 | 46,71 | 4.950.100 | | 2008-03-13 | 00:00:00 | 45,93 | 47,23 | 45,69 | 47,00 | 5.678.700 | | 2008-03-14 | 00:00:00 | 47,18 | 47,30 | 45,44 | 45,74 | 4.678.700 | | 2008-03-17 | 00:00:00 | 44,56 | 46,57 | 44,56 | 45,97 | 5.244.700 | | 2008-03-18 | 00:00:00 | 46,37 | 48,00 | 46,31 | 47,94 | 6.411.900 | | 2008-03-19 | 00:00:00 | 48,08 | 48,74 | 46,50 | 46,52 | 6.681.900 | | 2008-03-20 | 00:00:00 | 46,87 | 48,29 | 46,75 | 48,17 | 5.319.000 | | 2008-03-24 | 00:00:00 | 48,46 | 49,30 | 47,64 | 48,01 | 4.496.800 | | 2008-03-25 | 00:00:00 | 47,83 | 48,47 | 47,26 | 48,17 | 3.326.200 | | 2008-03-26 | 00:00:00 | 47,81 | 48,21 | 47,54 | 47,61 | 3.086.600 | | 2008-03-27 | 00:00:00 | 49,45 | 49,46 | 47,92 | 48,07 | 4.376.900 | | 2008-03-28 | 00:00:00 | 48,21 | 48,65 | 47,49 | 47,57 | 2.608.900 | | 2008-03-31 | 00:00:00 | 47,46 | 48,50 | 47,46 | 48,06 | 2.952.600 | | 2008-04-01 | 00:00:00 | 48,80 | 49,89 | 48,56 | 49,78 | 4.868.500 | | 2008-04-02 | 00:00:00 | 49,73 | 50,32 | 49,54 | 49,83 | 3.664.800 | | 2008-04-03 | 00:00:00 | 49,46 | 49,69 | 48,94 | 49,18 | 3.116.700 | | 2008-04-04 | 00:00:00 | 49,16 | 49,55 | 48,71 | 48,98 | 3.320.300 | | 2008-04-07 | 00:00:00 | 49,53 | 49,76 | 48,83 | 49,46 | 2.814.000 | | 2008-04-08 | 00:00:00 | 49,10 | 49,16 | 48,56 | 48,70 | 2.540.200 | | 2008-04-09 | 00:00:00 | 48,70 | 48,95 | 48,31 | 48,42 | 2.473.700 | | 2008-04-10 | 00:00:00 | 48,33 | 48,93 | 47,97 | 48,59 | 2.665.300 | | 2008-04-11 | 00:00:00 | 47,92 | 48,99 | 47,92 | 48,20 | 2.991.800 | | 2008-04-14 | 00:00:00 | 48,09 | 48,12 | 47,60 | 47,85 | 2.594.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
