(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 | 2008-04-14 | 00:00:00 | 48,09 | 48,12 | 47,60 | 47,85 | 2.594.800 | 2008-04-15 | 00:00:00 | 48,05 | 48,58 | 47,67 | 48,55 | 2.853.500 | 2008-04-16 | 00:00:00 | 48,86 | 49,50 | 48,70 | 49,46 | 4.018.900 | 2008-04-17 | 00:00:00 | 49,21 | 50,11 | 49,21 | 49,87 | 2.969.600 | 2008-04-18 | 00:00:00 | 50,61 | 50,61 | 49,95 | 50,17 | 5.424.800 | 2008-04-21 | 00:00:00 | 49,99 | 50,03 | 49,32 | 49,58 | 3.361.900 | 2008-04-22 | 00:00:00 | 49,47 | 49,61 | 48,84 | 49,05 | 3.122.800 | 2008-04-23 | 00:00:00 | 50,01 | 50,10 | 48,20 | 48,63 | 5.025.200 | 2008-04-24 | 00:00:00 | 48,11 | 50,22 | 48,11 | 49,93 | 5.974.200 | 2008-04-25 | 00:00:00 | 50,21 | 50,32 | 49,30 | 50,01 | 3.621.900 | 2008-04-28 | 00:00:00 | 49,80 | 50,50 | 49,80 | 50,16 | 3.332.300 | 2008-04-29 | 00:00:00 | 50,07 | 50,81 | 49,88 | 50,66 | 3.934.600 | 2008-04-30 | 00:00:00 | 50,66 | 51,09 | 50,20 | 50,36 | 3.878.500 | 2008-05-01 | 00:00:00 | 50,20 | 51,99 | 50,20 | 51,64 | 4.556.100 | 2008-05-02 | 00:00:00 | 52,00 | 52,16 | 51,50 | 51,89 | 2.833.700 | 2008-05-05 | 00:00:00 | 51,91 | 51,91 | 50,95 | 51,13 | 3.303.500 | 2008-05-06 | 00:00:00 | 50,64 | 51,24 | 50,51 | 51,13 | 3.621.600 | 2008-05-07 | 00:00:00 | 51,06 | 51,06 | 49,55 | 49,73 | 4.753.900 | 2008-05-08 | 00:00:00 | 50,05 | 50,15 | 48,73 | 49,46 | 6.118.900 | 2008-05-09 | 00:00:00 | 49,07 | 49,56 | 48,85 | 49,38 | 4.910.200 | 2008-05-12 | 00:00:00 | 49,41 | 49,76 | 49,05 | 49,69 | 2.858.600 | 2008-05-13 | 00:00:00 | 49,93 | 49,97 | 49,35 | 49,69 | 3.582.800 | 2008-05-14 | 00:00:00 | 50,07 | 50,51 | 49,69 | 50,21 | 3.381.000 | 2008-05-15 | 00:00:00 | 50,15 | 50,64 | 49,72 | 50,53 | 2.325.200 | 2008-05-16 | 00:00:00 | 50,44 | 50,44 | 49,80 | 50,07 | 4.361.400 | 2008-05-19 | 00:00:00 | 49,99 | 50,34 | 49,90 | 50,07 | 3.747.000 | 2008-05-20 | 00:00:00 | 49,73 | 50,00 | 49,67 | 49,78 | 3.061.500 | 2008-05-21 | 00:00:00 | 49,80 | 50,30 | 49,42 | 49,47 | 3.340.000 | 2008-05-22 | 00:00:00 | 49,44 | 50,25 | 49,26 | 50,20 | 3.266.000 | 2008-05-23 | 00:00:00 | 50,15 | 50,32 | 49,79 | 49,92 | 3.779.100 | 2008-05-27 | 00:00:00 | 50,04 | 50,67 | 49,85 | 50,38 | 4.029.800 | 2008-05-28 | 00:00:00 | 50,43 | 50,50 | 49,94 | 50,44 | 4.693.700 | 2008-05-29 | 00:00:00 | 50,35 | 51,55 | 50,31 | 51,23 | 4.518.200 | 2008-05-30 | 00:00:00 | 51,25 | 51,35 | 50,69 | 50,94 | 3.898.000 | 2008-06-02 | 00:00:00 | 50,52 | 51,07 | 50,39 | 50,95 | 4.151.800 | 2008-06-03 | 00:00:00 | 51,12 | 51,30 | 50,13 | 50,58 | 5.376.900 | 2008-06-04 | 00:00:00 | 50,35 | 50,92 | 50,14 | 50,37 | 4.541.400 | 2008-06-05 | 00:00:00 | 50,69 | 51,21 | 50,39 | 51,14 | 5.504.900 | 2008-06-06 | 00:00:00 | 50,62 | 50,90 | 49,94 | 50,03 | 5.137.600 | 2008-06-09 | 00:00:00 | 50,17 | 50,58 | 49,71 | 50,14 | 3.446.200 | 2008-06-10 | 00:00:00 | 49,75 | 50,79 | 49,65 | 50,19 | 3.749.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|