(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 24,24 | 25,51 | 23,99 | 25,44 | 2.524.300 | | 2008-12-01 | 00:00:00 | 24,66 | 24,97 | 21,50 | 21,61 | 7.529.300 | | 2008-12-02 | 00:00:00 | 22,14 | 23,87 | 21,37 | 23,71 | 6.699.200 | | 2008-12-03 | 00:00:00 | 21,49 | 23,72 | 21,49 | 23,55 | 7.013.800 | | 2008-12-04 | 00:00:00 | 22,90 | 25,50 | 22,71 | 24,11 | 5.972.000 | | 2008-12-05 | 00:00:00 | 23,61 | 27,15 | 23,58 | 27,03 | 6.781.900 | | 2008-12-08 | 00:00:00 | 27,81 | 28,57 | 26,01 | 27,12 | 6.421.700 | | 2008-12-09 | 00:00:00 | 26,46 | 27,96 | 26,17 | 26,43 | 6.062.000 | | 2008-12-10 | 00:00:00 | 26,69 | 27,22 | 26,20 | 26,90 | 5.526.700 | | 2008-12-11 | 00:00:00 | 26,53 | 27,77 | 26,01 | 26,27 | 6.348.500 | | 2008-12-12 | 00:00:00 | 25,22 | 27,34 | 25,21 | 27,16 | 4.075.000 | | 2008-12-15 | 00:00:00 | 26,55 | 27,40 | 25,14 | 25,72 | 5.158.100 | | 2008-12-16 | 00:00:00 | 26,19 | 30,16 | 26,17 | 30,03 | 8.211.700 | | 2008-12-17 | 00:00:00 | 29,55 | 30,60 | 28,80 | 29,81 | 7.017.800 | | 2008-12-18 | 00:00:00 | 30,22 | 31,29 | 29,60 | 29,94 | 6.422.600 | | 2008-12-19 | 00:00:00 | 30,27 | 32,26 | 29,30 | 31,86 | 8.099.700 | | 2008-12-22 | 00:00:00 | 31,86 | 31,86 | 28,92 | 29,66 | 5.233.100 | | 2008-12-23 | 00:00:00 | 30,10 | 30,88 | 29,30 | 29,53 | 4.414.100 | | 2008-12-24 | 00:00:00 | 30,28 | 30,28 | 28,92 | 29,46 | 1.509.400 | | 2008-12-26 | 00:00:00 | 29,59 | 31,19 | 29,59 | 30,84 | 2.632.900 | | 2008-12-29 | 00:00:00 | 30,93 | 30,95 | 30,00 | 30,63 | 3.124.300 | | 2008-12-30 | 00:00:00 | 30,69 | 31,98 | 30,69 | 31,91 | 3.279.100 | | 2008-12-31 | 00:00:00 | 31,96 | 32,95 | 31,65 | 32,76 | 3.819.100 | | 2009-01-02 | 00:00:00 | 32,76 | 33,50 | 31,39 | 33,26 | 3.932.000 | | 2009-01-05 | 00:00:00 | 32,95 | 33,24 | 31,61 | 32,57 | 5.359.400 | | 2009-01-06 | 00:00:00 | 31,93 | 32,62 | 31,45 | 31,94 | 5.274.600 | | 2009-01-07 | 00:00:00 | 31,32 | 31,67 | 29,89 | 30,09 | 5.082.500 | | 2009-01-08 | 00:00:00 | 29,98 | 31,14 | 29,69 | 30,90 | 3.728.500 | | 2009-01-09 | 00:00:00 | 30,96 | 31,20 | 29,90 | 30,06 | 3.381.000 | | 2009-01-12 | 00:00:00 | 30,21 | 30,67 | 29,46 | 29,81 | 5.585.000 | | 2009-01-13 | 00:00:00 | 29,36 | 30,05 | 28,89 | 29,62 | 6.294.300 | | 2009-01-14 | 00:00:00 | 28,68 | 29,10 | 27,86 | 28,14 | 6.794.800 | | 2009-01-15 | 00:00:00 | 28,18 | 29,22 | 26,52 | 28,22 | 8.066.500 | | 2009-01-16 | 00:00:00 | 28,92 | 29,64 | 28,06 | 28,77 | 5.471.300 | | 2009-01-20 | 00:00:00 | 27,68 | 29,06 | 25,97 | 26,03 | 9.111.600 | | 2009-01-21 | 00:00:00 | 27,39 | 28,35 | 26,05 | 28,14 | 7.304.000 | | 2009-01-22 | 00:00:00 | 27,30 | 27,71 | 25,75 | 26,42 | 7.157.700 | | 2009-01-23 | 00:00:00 | 25,20 | 26,86 | 24,81 | 26,63 | 5.683.200 | | 2009-01-26 | 00:00:00 | 26,49 | 27,46 | 25,36 | 25,95 | 5.214.400 | | 2009-01-27 | 00:00:00 | 26,33 | 27,26 | 25,87 | 27,22 | 4.873.800 | | 2009-01-28 | 00:00:00 | 28,87 | 29,92 | 27,73 | 29,64 | 7.117.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
