(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 | | 2009-07-21 | 00:00:00 | 24,34 | 24,85 | 24,32 | 24,68 | 4.152.300 | | 2009-07-22 | 00:00:00 | 24,35 | 25,23 | 24,20 | 25,07 | 3.441.200 | | 2009-07-23 | 00:00:00 | 25,01 | 26,11 | 25,01 | 25,95 | 4.608.700 | | 2009-07-24 | 00:00:00 | 25,73 | 26,54 | 25,60 | 26,40 | 3.012.400 | | 2009-07-27 | 00:00:00 | 26,49 | 26,85 | 26,29 | 26,82 | 3.401.600 | | 2009-07-28 | 00:00:00 | 26,57 | 26,67 | 26,00 | 26,31 | 3.375.100 | | 2009-07-29 | 00:00:00 | 26,18 | 26,49 | 25,99 | 26,08 | 2.717.300 | | 2009-07-30 | 00:00:00 | 26,25 | 26,82 | 26,08 | 26,38 | 3.496.500 | | 2009-07-31 | 00:00:00 | 26,36 | 27,05 | 26,25 | 26,91 | 3.866.000 | | 2009-08-03 | 00:00:00 | 27,37 | 27,50 | 27,00 | 27,36 | 3.360.800 | | 2009-08-04 | 00:00:00 | 27,29 | 28,28 | 27,22 | 28,17 | 4.370.500 | | 2009-08-05 | 00:00:00 | 28,31 | 28,37 | 27,58 | 28,23 | 5.292.900 | | 2009-08-06 | 00:00:00 | 27,54 | 28,13 | 26,94 | 27,27 | 8.536.200 | | 2009-08-07 | 00:00:00 | 27,45 | 27,97 | 27,18 | 27,79 | 6.063.600 | | 2009-08-10 | 00:00:00 | 27,66 | 27,80 | 26,88 | 27,26 | 3.156.300 | | 2009-08-11 | 00:00:00 | 27,18 | 27,32 | 26,66 | 26,74 | 4.775.300 | | 2009-08-12 | 00:00:00 | 27,52 | 28,83 | 27,32 | 28,42 | 7.683.800 | | 2009-08-13 | 00:00:00 | 28,75 | 29,20 | 28,20 | 28,93 | 5.846.200 | | 2009-08-14 | 00:00:00 | 28,86 | 28,96 | 28,20 | 28,55 | 3.702.800 | | 2009-08-17 | 00:00:00 | 27,94 | 28,32 | 27,40 | 27,47 | 4.390.300 | | 2009-08-18 | 00:00:00 | 27,58 | 27,62 | 27,06 | 27,50 | 3.785.200 | | 2009-08-19 | 00:00:00 | 27,25 | 27,59 | 26,85 | 27,52 | 2.690.200 | | 2009-08-20 | 00:00:00 | 27,46 | 27,97 | 27,21 | 27,69 | 3.035.000 | | 2009-08-21 | 00:00:00 | 28,22 | 28,77 | 27,85 | 28,63 | 3.975.700 | | 2009-08-24 | 00:00:00 | 28,82 | 29,42 | 28,57 | 28,68 | 3.311.500 | | 2009-08-25 | 00:00:00 | 28,92 | 29,61 | 28,90 | 28,96 | 3.196.700 | | 2009-08-26 | 00:00:00 | 28,96 | 29,20 | 28,40 | 29,11 | 3.374.800 | | 2009-08-27 | 00:00:00 | 28,82 | 29,22 | 28,42 | 29,18 | 3.937.500 | | 2009-08-28 | 00:00:00 | 29,34 | 29,36 | 28,84 | 29,26 | 3.360.600 | | 2009-08-31 | 00:00:00 | 28,89 | 29,42 | 28,80 | 29,39 | 3.235.000 | | 2009-09-01 | 00:00:00 | 29,22 | 29,71 | 28,12 | 28,18 | 7.058.700 | | 2009-09-02 | 00:00:00 | 28,01 | 28,35 | 27,75 | 28,06 | 3.113.000 | | 2009-09-03 | 00:00:00 | 28,23 | 28,48 | 27,84 | 28,48 | 3.248.200 | | 2009-09-04 | 00:00:00 | 28,61 | 28,85 | 28,03 | 28,85 | 2.594.800 | | 2009-09-08 | 00:00:00 | 29,15 | 29,15 | 28,32 | 28,83 | 4.129.300 | | 2009-09-09 | 00:00:00 | 28,81 | 28,92 | 28,47 | 28,78 | 4.346.700 | | 2009-09-10 | 00:00:00 | 28,66 | 29,33 | 28,29 | 29,23 | 3.588.800 | | 2009-09-11 | 00:00:00 | 28,55 | 29,13 | 28,29 | 28,92 | 4.723.600 | | 2009-09-14 | 00:00:00 | 28,64 | 29,02 | 28,30 | 28,99 | 2.968.300 | | 2009-09-15 | 00:00:00 | 28,98 | 29,32 | 28,80 | 28,88 | 4.790.800 | | 2009-09-16 | 00:00:00 | 28,97 | 29,85 | 28,59 | 29,84 | 5.119.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
