(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 | | 2008-10-02 | 00:00:00 | 44,04 | 44,27 | 41,82 | 42,11 | 3.163.600 | | 2008-10-03 | 00:00:00 | 42,87 | 44,10 | 41,55 | 42,48 | 3.339.400 | | 2008-10-06 | 00:00:00 | 41,50 | 47,00 | 40,05 | 42,10 | 4.246.600 | | 2008-10-07 | 00:00:00 | 42,10 | 42,50 | 38,01 | 38,01 | 5.106.000 | | 2008-10-08 | 00:00:00 | 37,60 | 38,70 | 28,71 | 29,96 | 12.919.200 | | 2008-10-09 | 00:00:00 | 32,48 | 32,71 | 27,50 | 27,50 | 10.253.600 | | 2008-10-10 | 00:00:00 | 26,50 | 27,73 | 23,39 | 26,96 | 11.583.200 | | 2008-10-13 | 00:00:00 | 28,84 | 33,53 | 28,00 | 32,23 | 6.978.300 | | 2008-10-14 | 00:00:00 | 33,38 | 34,45 | 31,33 | 32,87 | 7.239.500 | | 2008-10-15 | 00:00:00 | 31,89 | 32,39 | 29,26 | 29,51 | 5.603.800 | | 2008-10-16 | 00:00:00 | 29,44 | 29,55 | 26,59 | 29,17 | 7.397.100 | | 2008-10-17 | 00:00:00 | 28,64 | 31,58 | 28,11 | 31,58 | 8.659.800 | | 2008-10-20 | 00:00:00 | 31,82 | 33,27 | 29,48 | 31,34 | 4.948.800 | | 2008-10-21 | 00:00:00 | 30,80 | 32,88 | 29,75 | 31,95 | 4.298.700 | | 2008-10-22 | 00:00:00 | 30,60 | 31,23 | 27,70 | 28,23 | 5.736.400 | | 2008-10-23 | 00:00:00 | 28,00 | 29,46 | 25,53 | 26,59 | 8.064.100 | | 2008-10-24 | 00:00:00 | 24,99 | 26,11 | 23,88 | 25,53 | 8.411.400 | | 2008-10-27 | 00:00:00 | 25,15 | 25,34 | 24,11 | 24,41 | 6.264.700 | | 2008-10-28 | 00:00:00 | 24,30 | 25,48 | 22,30 | 25,13 | 9.028.400 | | 2008-10-29 | 00:00:00 | 25,48 | 26,48 | 24,45 | 25,18 | 7.402.800 | | 2008-10-30 | 00:00:00 | 25,24 | 25,93 | 24,02 | 24,72 | 6.418.000 | | 2008-10-31 | 00:00:00 | 24,61 | 26,41 | 24,53 | 26,39 | 5.909.900 | | 2008-11-03 | 00:00:00 | 26,37 | 28,81 | 25,73 | 28,41 | 6.083.600 | | 2008-11-04 | 00:00:00 | 28,83 | 30,78 | 28,43 | 29,50 | 5.526.300 | | 2008-11-05 | 00:00:00 | 28,92 | 29,77 | 27,65 | 27,78 | 4.872.900 | | 2008-11-06 | 00:00:00 | 27,50 | 28,30 | 25,78 | 26,00 | 6.100.900 | | 2008-11-07 | 00:00:00 | 26,19 | 26,98 | 25,73 | 26,89 | 4.085.000 | | 2008-11-10 | 00:00:00 | 27,24 | 27,86 | 25,12 | 25,65 | 3.598.700 | | 2008-11-11 | 00:00:00 | 25,27 | 26,34 | 24,53 | 25,73 | 4.162.300 | | 2008-11-12 | 00:00:00 | 25,30 | 25,73 | 23,98 | 24,07 | 6.247.600 | | 2008-11-13 | 00:00:00 | 24,28 | 29,79 | 23,88 | 29,29 | 8.721.600 | | 2008-11-14 | 00:00:00 | 28,73 | 28,92 | 26,14 | 27,07 | 8.109.000 | | 2008-11-17 | 00:00:00 | 26,86 | 26,87 | 25,02 | 25,14 | 6.308.100 | | 2008-11-18 | 00:00:00 | 25,31 | 25,75 | 23,55 | 25,00 | 6.846.700 | | 2008-11-19 | 00:00:00 | 24,62 | 24,94 | 19,62 | 19,90 | 9.741.000 | | 2008-11-20 | 00:00:00 | 19,76 | 21,15 | 17,72 | 18,10 | 12.202.800 | | 2008-11-21 | 00:00:00 | 18,64 | 21,67 | 18,12 | 21,52 | 10.486.500 | | 2008-11-24 | 00:00:00 | 21,92 | 24,50 | 20,66 | 24,46 | 8.855.600 | | 2008-11-25 | 00:00:00 | 24,78 | 24,78 | 22,87 | 24,35 | 7.532.400 | | 2008-11-26 | 00:00:00 | 23,37 | 24,11 | 22,15 | 24,02 | 5.462.400 | | 2008-11-28 | 00:00:00 | 24,24 | 25,51 | 23,99 | 25,44 | 2.524.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
