(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 28,97 | 29,85 | 28,59 | 29,84 | 5.119.700 | | 2009-09-17 | 00:00:00 | 29,80 | 30,50 | 29,60 | 30,33 | 7.174.600 | | 2009-09-18 | 00:00:00 | 30,79 | 30,95 | 30,51 | 30,64 | 6.360.300 | | 2009-09-21 | 00:00:00 | 30,36 | 30,57 | 30,10 | 30,29 | 3.142.600 | | 2009-09-22 | 00:00:00 | 30,61 | 30,64 | 30,01 | 30,22 | 3.459.300 | | 2009-09-23 | 00:00:00 | 30,17 | 30,72 | 29,75 | 29,76 | 3.324.900 | | 2009-09-24 | 00:00:00 | 29,70 | 30,23 | 29,08 | 29,15 | 4.700.500 | | 2009-09-25 | 00:00:00 | 29,02 | 29,67 | 28,98 | 29,13 | 3.010.000 | | 2009-09-28 | 00:00:00 | 30,14 | 30,95 | 29,55 | 30,92 | 5.627.700 | | 2009-09-29 | 00:00:00 | 31,08 | 31,74 | 30,80 | 30,94 | 4.708.300 | | 2009-09-30 | 00:00:00 | 31,11 | 31,45 | 30,50 | 30,62 | 6.421.900 | | 2009-10-01 | 00:00:00 | 30,70 | 31,41 | 30,38 | 30,40 | 7.865.900 | | 2009-10-02 | 00:00:00 | 29,97 | 31,25 | 29,79 | 30,76 | 5.149.400 | | 2009-10-05 | 00:00:00 | 31,06 | 31,17 | 30,58 | 31,13 | 4.083.100 | | 2009-10-06 | 00:00:00 | 31,29 | 31,50 | 30,75 | 31,19 | 4.865.600 | | 2009-10-07 | 00:00:00 | 31,02 | 31,38 | 30,77 | 31,38 | 2.983.800 | | 2009-10-08 | 00:00:00 | 31,59 | 31,83 | 31,34 | 31,48 | 3.658.400 | | 2009-10-09 | 00:00:00 | 31,50 | 31,93 | 31,32 | 31,92 | 2.967.600 | | 2009-10-12 | 00:00:00 | 32,03 | 32,08 | 31,46 | 31,66 | 3.630.900 | | 2009-10-13 | 00:00:00 | 31,56 | 31,56 | 30,68 | 31,02 | 5.393.600 | | 2009-10-14 | 00:00:00 | 31,49 | 31,91 | 31,09 | 31,85 | 6.969.600 | | 2009-10-15 | 00:00:00 | 31,55 | 32,15 | 31,37 | 32,15 | 4.446.200 | | 2009-10-16 | 00:00:00 | 31,63 | 31,85 | 31,14 | 31,67 | 5.748.100 | | 2009-10-19 | 00:00:00 | 31,72 | 32,12 | 31,62 | 32,02 | 3.393.700 | | 2009-10-20 | 00:00:00 | 32,05 | 32,05 | 31,27 | 31,59 | 3.391.500 | | 2009-10-21 | 00:00:00 | 31,37 | 31,88 | 30,89 | 30,91 | 3.846.800 | | 2009-10-22 | 00:00:00 | 30,94 | 32,23 | 30,87 | 32,21 | 4.577.000 | | 2009-10-23 | 00:00:00 | 32,18 | 32,18 | 31,32 | 31,50 | 5.945.400 | | 2009-10-26 | 00:00:00 | 31,44 | 31,66 | 30,17 | 30,34 | 7.024.700 | | 2009-10-27 | 00:00:00 | 30,36 | 30,65 | 29,80 | 29,87 | 4.560.200 | | 2009-10-28 | 00:00:00 | 29,70 | 30,19 | 29,27 | 29,29 | 3.809.100 | | 2009-10-29 | 00:00:00 | 29,67 | 30,77 | 29,52 | 30,75 | 4.967.500 | | 2009-10-30 | 00:00:00 | 30,63 | 30,63 | 29,32 | 29,57 | 5.891.400 | | 2009-11-02 | 00:00:00 | 29,73 | 30,25 | 29,00 | 29,64 | 3.775.700 | | 2009-11-03 | 00:00:00 | 29,48 | 29,84 | 29,17 | 29,74 | 3.515.400 | | 2009-11-04 | 00:00:00 | 30,06 | 30,37 | 29,52 | 29,62 | 4.895.600 | | 2009-11-05 | 00:00:00 | 29,17 | 29,31 | 27,66 | 29,05 | 10.717.800 | | 2009-11-06 | 00:00:00 | 28,60 | 29,13 | 28,57 | 28,93 | 3.488.400 | | 2009-11-09 | 00:00:00 | 28,98 | 29,52 | 28,84 | 29,51 | 6.120.900 | | 2009-11-10 | 00:00:00 | 29,44 | 29,53 | 28,98 | 29,28 | 5.258.600 | | 2009-11-11 | 00:00:00 | 29,53 | 29,60 | 29,18 | 29,36 | 4.971.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
