(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 49,75 | 50,79 | 49,65 | 50,19 | 3.749.000 | | 2008-06-11 | 00:00:00 | 50,19 | 50,19 | 49,29 | 49,31 | 4.627.400 | | 2008-06-12 | 00:00:00 | 49,68 | 50,47 | 49,35 | 49,78 | 4.228.900 | | 2008-06-13 | 00:00:00 | 50,07 | 50,19 | 49,11 | 49,89 | 4.721.800 | | 2008-06-16 | 00:00:00 | 49,66 | 50,07 | 49,29 | 49,85 | 3.108.800 | | 2008-06-17 | 00:00:00 | 50,10 | 50,20 | 49,38 | 49,38 | 3.785.800 | | 2008-06-18 | 00:00:00 | 49,28 | 49,35 | 48,45 | 48,80 | 4.566.700 | | 2008-06-19 | 00:00:00 | 48,59 | 49,16 | 48,10 | 48,65 | 4.694.200 | | 2008-06-20 | 00:00:00 | 48,46 | 48,89 | 47,79 | 47,89 | 6.943.300 | | 2008-06-23 | 00:00:00 | 48,04 | 48,28 | 47,51 | 47,56 | 4.004.100 | | 2008-06-24 | 00:00:00 | 47,30 | 47,94 | 47,10 | 47,46 | 4.034.200 | | 2008-06-25 | 00:00:00 | 47,43 | 48,17 | 47,36 | 47,55 | 4.512.700 | | 2008-06-26 | 00:00:00 | 47,09 | 47,74 | 46,65 | 46,72 | 5.252.100 | | 2008-06-27 | 00:00:00 | 46,82 | 47,02 | 46,40 | 46,52 | 5.024.700 | | 2008-06-30 | 00:00:00 | 46,51 | 46,63 | 45,49 | 45,59 | 5.833.800 | | 2008-07-01 | 00:00:00 | 45,30 | 46,34 | 45,25 | 46,26 | 5.065.900 | | 2008-07-02 | 00:00:00 | 46,52 | 47,05 | 46,20 | 46,73 | 4.933.600 | | 2008-07-03 | 00:00:00 | 47,03 | 47,60 | 46,76 | 47,00 | 3.344.000 | | 2008-07-07 | 00:00:00 | 47,18 | 47,68 | 45,97 | 46,23 | 4.455.200 | | 2008-07-08 | 00:00:00 | 46,17 | 47,19 | 45,93 | 47,10 | 6.770.900 | | 2008-07-09 | 00:00:00 | 47,07 | 47,12 | 45,75 | 45,82 | 6.369.700 | | 2008-07-10 | 00:00:00 | 45,41 | 45,54 | 44,43 | 44,90 | 7.539.500 | | 2008-07-11 | 00:00:00 | 44,47 | 45,05 | 43,69 | 44,15 | 6.346.600 | | 2008-07-14 | 00:00:00 | 44,59 | 44,95 | 43,45 | 43,53 | 6.268.400 | | 2008-07-15 | 00:00:00 | 43,11 | 44,22 | 42,51 | 42,84 | 6.203.600 | | 2008-07-16 | 00:00:00 | 42,97 | 44,89 | 42,57 | 44,82 | 5.895.000 | | 2008-07-17 | 00:00:00 | 45,21 | 45,56 | 44,06 | 44,98 | 6.567.100 | | 2008-07-18 | 00:00:00 | 44,88 | 45,29 | 44,01 | 45,09 | 5.423.700 | | 2008-07-21 | 00:00:00 | 45,00 | 45,15 | 44,13 | 44,33 | 4.260.500 | | 2008-07-22 | 00:00:00 | 43,52 | 45,70 | 43,36 | 45,61 | 6.063.800 | | 2008-07-23 | 00:00:00 | 45,75 | 46,75 | 45,42 | 46,17 | 7.023.600 | | 2008-07-24 | 00:00:00 | 44,38 | 47,56 | 44,13 | 45,34 | 7.103.100 | | 2008-07-25 | 00:00:00 | 45,46 | 46,38 | 45,27 | 45,58 | 4.459.800 | | 2008-07-28 | 00:00:00 | 45,36 | 45,93 | 44,75 | 44,83 | 4.800.300 | | 2008-07-29 | 00:00:00 | 45,17 | 46,05 | 44,82 | 46,00 | 6.339.100 | | 2008-07-30 | 00:00:00 | 46,40 | 47,25 | 45,88 | 46,59 | 5.363.800 | | 2008-07-31 | 00:00:00 | 46,03 | 46,96 | 45,98 | 46,22 | 4.431.600 | | 2008-08-01 | 00:00:00 | 46,09 | 46,24 | 45,35 | 45,96 | 4.135.000 | | 2008-08-04 | 00:00:00 | 45,79 | 46,37 | 45,46 | 45,96 | 4.300.100 | | 2008-08-05 | 00:00:00 | 46,51 | 47,26 | 46,26 | 47,06 | 6.053.900 | | 2008-08-06 | 00:00:00 | 47,75 | 47,75 | 46,40 | 46,66 | 4.656.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
