(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 28,87 | 29,92 | 27,73 | 29,64 | 7.117.900 | | 2009-01-29 | 00:00:00 | 23,75 | 24,95 | 23,00 | 23,50 | 15.861.300 | | 2009-01-30 | 00:00:00 | 22,27 | 23,22 | 21,13 | 21,67 | 15.205.200 | | 2009-02-02 | 00:00:00 | 21,14 | 21,74 | 20,39 | 20,90 | 9.298.900 | | 2009-02-03 | 00:00:00 | 20,76 | 22,27 | 20,67 | 21,88 | 6.953.200 | | 2009-02-04 | 00:00:00 | 21,99 | 22,50 | 21,34 | 21,61 | 6.138.400 | | 2009-02-05 | 00:00:00 | 21,38 | 22,35 | 21,05 | 21,58 | 7.564.600 | | 2009-02-06 | 00:00:00 | 22,03 | 22,95 | 21,30 | 22,70 | 7.882.800 | | 2009-02-09 | 00:00:00 | 22,86 | 23,12 | 22,03 | 22,32 | 5.376.800 | | 2009-02-10 | 00:00:00 | 22,08 | 22,32 | 20,42 | 20,54 | 10.349.100 | | 2009-02-11 | 00:00:00 | 20,75 | 21,91 | 20,63 | 21,77 | 6.505.000 | | 2009-02-12 | 00:00:00 | 20,63 | 21,67 | 20,48 | 21,53 | 7.158.600 | | 2009-02-13 | 00:00:00 | 21,39 | 22,07 | 21,15 | 21,23 | 6.655.500 | | 2009-02-17 | 00:00:00 | 20,11 | 20,64 | 19,12 | 19,14 | 9.317.500 | | 2009-02-18 | 00:00:00 | 19,63 | 19,99 | 18,89 | 19,74 | 7.813.900 | | 2009-02-19 | 00:00:00 | 19,88 | 20,03 | 17,94 | 18,08 | 8.111.800 | | 2009-02-20 | 00:00:00 | 17,80 | 18,81 | 17,26 | 18,44 | 10.867.400 | | 2009-02-23 | 00:00:00 | 18,79 | 19,00 | 16,98 | 16,99 | 7.647.200 | | 2009-02-24 | 00:00:00 | 16,77 | 18,74 | 16,55 | 18,64 | 9.553.200 | | 2009-02-25 | 00:00:00 | 18,11 | 18,20 | 16,82 | 17,57 | 9.977.000 | | 2009-02-26 | 00:00:00 | 18,30 | 18,86 | 17,78 | 18,47 | 10.304.700 | | 2009-02-27 | 00:00:00 | 18,08 | 18,08 | 16,69 | 16,83 | 10.727.200 | | 2009-03-02 | 00:00:00 | 16,59 | 17,22 | 16,25 | 16,33 | 10.076.700 | | 2009-03-03 | 00:00:00 | 16,33 | 16,69 | 15,20 | 15,56 | 7.823.600 | | 2009-03-04 | 00:00:00 | 15,72 | 16,74 | 15,03 | 16,16 | 7.234.400 | | 2009-03-05 | 00:00:00 | 15,68 | 15,79 | 14,00 | 14,35 | 9.688.400 | | 2009-03-06 | 00:00:00 | 14,53 | 14,74 | 13,85 | 14,55 | 7.615.300 | | 2009-03-09 | 00:00:00 | 14,29 | 14,74 | 13,77 | 14,12 | 7.255.000 | | 2009-03-10 | 00:00:00 | 14,68 | 15,64 | 13,99 | 15,60 | 9.861.400 | | 2009-03-11 | 00:00:00 | 15,60 | 16,00 | 14,83 | 15,43 | 7.686.000 | | 2009-03-12 | 00:00:00 | 15,35 | 16,78 | 14,75 | 16,63 | 8.333.700 | | 2009-03-13 | 00:00:00 | 16,78 | 17,00 | 15,82 | 16,82 | 6.510.300 | | 2009-03-16 | 00:00:00 | 17,07 | 18,09 | 16,60 | 16,68 | 7.417.900 | | 2009-03-17 | 00:00:00 | 16,63 | 17,98 | 16,37 | 17,94 | 6.283.300 | | 2009-03-18 | 00:00:00 | 17,78 | 19,72 | 17,22 | 19,65 | 11.229.900 | | 2009-03-19 | 00:00:00 | 19,92 | 20,25 | 18,63 | 18,75 | 10.094.700 | | 2009-03-20 | 00:00:00 | 18,91 | 19,37 | 18,50 | 18,59 | 8.535.400 | | 2009-03-23 | 00:00:00 | 19,28 | 21,25 | 19,14 | 21,20 | 9.833.400 | | 2009-03-24 | 00:00:00 | 20,50 | 21,39 | 19,58 | 19,94 | 8.448.000 | | 2009-03-25 | 00:00:00 | 19,89 | 20,76 | 18,83 | 20,00 | 8.825.700 | | 2009-03-26 | 00:00:00 | 20,32 | 20,58 | 19,44 | 20,38 | 8.277.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
