(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 20,32 | 20,58 | 19,44 | 20,38 | 8.277.100 | | 2009-03-27 | 00:00:00 | 19,92 | 20,80 | 19,61 | 20,40 | 6.346.600 | | 2009-03-30 | 00:00:00 | 19,62 | 19,73 | 18,43 | 18,53 | 10.330.000 | | 2009-03-31 | 00:00:00 | 18,75 | 19,41 | 18,25 | 19,15 | 10.210.300 | | 2009-04-01 | 00:00:00 | 18,85 | 20,16 | 18,50 | 20,06 | 6.228.900 | | 2009-04-02 | 00:00:00 | 20,74 | 21,17 | 20,49 | 21,04 | 9.574.300 | | 2009-04-03 | 00:00:00 | 20,97 | 21,29 | 20,41 | 21,26 | 5.726.400 | | 2009-04-06 | 00:00:00 | 20,89 | 21,03 | 20,22 | 20,54 | 5.287.600 | | 2009-04-07 | 00:00:00 | 20,06 | 20,89 | 19,91 | 20,26 | 4.579.400 | | 2009-04-08 | 00:00:00 | 20,90 | 21,91 | 20,90 | 21,46 | 6.899.200 | | 2009-04-09 | 00:00:00 | 21,90 | 23,17 | 21,28 | 23,03 | 10.318.700 | | 2009-04-13 | 00:00:00 | 22,43 | 24,68 | 22,35 | 24,21 | 9.282.700 | | 2009-04-14 | 00:00:00 | 23,35 | 24,41 | 22,80 | 22,92 | 11.151.500 | | 2009-04-15 | 00:00:00 | 22,67 | 24,50 | 22,24 | 24,38 | 7.640.400 | | 2009-04-16 | 00:00:00 | 24,50 | 24,76 | 23,24 | 24,00 | 6.885.900 | | 2009-04-17 | 00:00:00 | 23,91 | 24,03 | 22,11 | 23,42 | 11.130.900 | | 2009-04-20 | 00:00:00 | 22,72 | 22,97 | 21,18 | 21,21 | 8.969.500 | | 2009-04-21 | 00:00:00 | 20,63 | 23,29 | 20,63 | 23,25 | 8.901.900 | | 2009-04-22 | 00:00:00 | 22,52 | 22,92 | 21,60 | 21,66 | 7.883.700 | | 2009-04-23 | 00:00:00 | 21,88 | 22,49 | 21,31 | 22,31 | 5.852.100 | | 2009-04-24 | 00:00:00 | 22,44 | 22,82 | 21,66 | 22,31 | 7.742.100 | | 2009-04-27 | 00:00:00 | 21,81 | 22,78 | 21,71 | 22,23 | 4.550.300 | | 2009-04-28 | 00:00:00 | 21,75 | 23,05 | 21,46 | 22,24 | 4.413.900 | | 2009-04-29 | 00:00:00 | 22,32 | 22,95 | 22,12 | 22,92 | 6.830.500 | | 2009-04-30 | 00:00:00 | 23,20 | 23,90 | 22,74 | 23,33 | 7.909.000 | | 2009-05-01 | 00:00:00 | 22,86 | 23,54 | 22,64 | 23,10 | 4.656.500 | | 2009-05-04 | 00:00:00 | 23,39 | 23,58 | 22,41 | 23,41 | 11.405.000 | | 2009-05-05 | 00:00:00 | 23,18 | 24,08 | 22,85 | 23,27 | 5.853.100 | | 2009-05-06 | 00:00:00 | 23,74 | 26,07 | 23,20 | 25,80 | 12.685.800 | | 2009-05-07 | 00:00:00 | 26,05 | 28,73 | 26,05 | 27,60 | 26.793.300 | | 2009-05-08 | 00:00:00 | 25,98 | 26,91 | 24,10 | 26,12 | 18.534.300 | | 2009-05-11 | 00:00:00 | 25,19 | 26,01 | 24,49 | 24,69 | 10.897.100 | | 2009-05-12 | 00:00:00 | 24,71 | 25,70 | 24,11 | 25,25 | 8.347.400 | | 2009-05-13 | 00:00:00 | 24,85 | 25,29 | 24,05 | 24,23 | 7.702.200 | | 2009-05-14 | 00:00:00 | 24,02 | 25,48 | 23,88 | 25,25 | 6.554.300 | | 2009-05-15 | 00:00:00 | 25,65 | 25,65 | 24,11 | 24,30 | 6.896.000 | | 2009-05-18 | 00:00:00 | 24,79 | 26,00 | 24,14 | 25,85 | 7.765.300 | | 2009-05-19 | 00:00:00 | 25,69 | 27,68 | 25,60 | 26,50 | 10.382.400 | | 2009-05-20 | 00:00:00 | 26,95 | 27,15 | 25,59 | 25,78 | 6.518.600 | | 2009-05-21 | 00:00:00 | 25,31 | 26,38 | 25,25 | 26,26 | 5.674.600 | | 2009-05-22 | 00:00:00 | 26,37 | 26,78 | 25,84 | 26,27 | 4.759.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
