(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 2021-07-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 26,37 | 26,78 | 25,84 | 26,27 | 4.759.400 | | 2009-05-26 | 00:00:00 | 26,17 | 26,41 | 25,77 | 26,38 | 7.373.000 | | 2009-05-27 | 00:00:00 | 26,30 | 26,48 | 24,77 | 24,86 | 7.196.400 | | 2009-05-28 | 00:00:00 | 25,07 | 25,64 | 24,88 | 25,59 | 6.245.000 | | 2009-05-29 | 00:00:00 | 25,59 | 25,83 | 25,02 | 25,73 | 5.712.000 | | 2009-06-01 | 00:00:00 | 25,86 | 26,40 | 25,54 | 26,14 | 6.270.300 | | 2009-06-02 | 00:00:00 | 26,18 | 26,80 | 26,04 | 26,36 | 5.833.400 | | 2009-06-03 | 00:00:00 | 26,13 | 26,20 | 25,45 | 25,71 | 4.055.200 | | 2009-06-04 | 00:00:00 | 25,76 | 26,10 | 25,51 | 25,80 | 6.460.100 | | 2009-06-05 | 00:00:00 | 26,01 | 26,35 | 25,02 | 25,05 | 6.580.100 | | 2009-06-08 | 00:00:00 | 25,39 | 25,79 | 25,24 | 25,38 | 6.179.600 | | 2009-06-09 | 00:00:00 | 25,54 | 25,65 | 25,02 | 25,46 | 4.999.100 | | 2009-06-10 | 00:00:00 | 25,17 | 25,56 | 24,81 | 24,95 | 5.031.700 | | 2009-06-11 | 00:00:00 | 24,91 | 25,35 | 24,82 | 24,87 | 4.970.200 | | 2009-06-12 | 00:00:00 | 24,87 | 25,01 | 24,60 | 24,85 | 3.914.300 | | 2009-06-15 | 00:00:00 | 24,56 | 24,78 | 24,33 | 24,35 | 4.586.900 | | 2009-06-16 | 00:00:00 | 24,52 | 24,62 | 23,64 | 23,65 | 5.879.500 | | 2009-06-17 | 00:00:00 | 23,57 | 23,76 | 23,19 | 23,26 | 5.772.400 | | 2009-06-18 | 00:00:00 | 23,36 | 24,35 | 23,21 | 23,84 | 7.617.700 | | 2009-06-19 | 00:00:00 | 23,97 | 24,50 | 23,90 | 24,07 | 4.739.700 | | 2009-06-22 | 00:00:00 | 23,72 | 23,95 | 23,12 | 23,13 | 5.070.700 | | 2009-06-23 | 00:00:00 | 23,25 | 23,65 | 23,11 | 23,48 | 4.186.000 | | 2009-06-24 | 00:00:00 | 23,65 | 24,04 | 23,55 | 23,82 | 4.130.600 | | 2009-06-25 | 00:00:00 | 23,65 | 24,27 | 23,22 | 24,26 | 4.573.200 | | 2009-06-26 | 00:00:00 | 24,06 | 24,40 | 23,90 | 24,16 | 3.958.400 | | 2009-06-29 | 00:00:00 | 24,03 | 24,66 | 23,87 | 24,60 | 3.408.000 | | 2009-06-30 | 00:00:00 | 24,58 | 24,58 | 23,96 | 24,40 | 3.279.800 | | 2009-07-01 | 00:00:00 | 24,48 | 25,21 | 24,17 | 25,07 | 5.835.600 | | 2009-07-02 | 00:00:00 | 24,87 | 24,87 | 24,02 | 24,05 | 5.376.800 | | 2009-07-06 | 00:00:00 | 24,11 | 24,71 | 24,02 | 24,70 | 5.436.000 | | 2009-07-07 | 00:00:00 | 24,71 | 24,72 | 23,84 | 23,85 | 4.474.700 | | 2009-07-08 | 00:00:00 | 23,85 | 24,07 | 23,02 | 23,42 | 7.193.500 | | 2009-07-09 | 00:00:00 | 23,69 | 23,90 | 23,25 | 23,36 | 3.787.800 | | 2009-07-10 | 00:00:00 | 23,20 | 23,53 | 22,82 | 23,08 | 3.920.700 | | 2009-07-13 | 00:00:00 | 23,34 | 24,70 | 23,27 | 24,66 | 7.124.000 | | 2009-07-14 | 00:00:00 | 24,50 | 24,56 | 23,90 | 23,99 | 4.711.200 | | 2009-07-15 | 00:00:00 | 24,20 | 25,05 | 24,20 | 24,86 | 6.521.600 | | 2009-07-16 | 00:00:00 | 24,76 | 24,90 | 24,23 | 24,50 | 4.414.700 | | 2009-07-17 | 00:00:00 | 24,47 | 24,57 | 24,10 | 24,24 | 4.238.900 | | 2009-07-20 | 00:00:00 | 24,40 | 24,42 | 24,08 | 24,24 | 3.381.400 | | 2009-07-21 | 00:00:00 | 24,34 | 24,85 | 24,32 | 24,68 | 4.152.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
