(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 29,53 | 29,60 | 29,18 | 29,36 | 4.971.000 | | 2009-11-12 | 00:00:00 | 29,33 | 29,35 | 28,79 | 28,86 | 4.352.900 | | 2009-11-13 | 00:00:00 | 28,86 | 29,06 | 28,57 | 28,91 | 4.303.800 | | 2009-11-16 | 00:00:00 | 29,10 | 29,62 | 29,05 | 29,37 | 4.701.300 | | 2009-11-17 | 00:00:00 | 29,34 | 29,43 | 28,97 | 29,20 | 2.777.400 | | 2009-11-18 | 00:00:00 | 29,21 | 29,24 | 28,90 | 29,21 | 3.309.600 | | 2009-11-19 | 00:00:00 | 29,03 | 29,18 | 28,52 | 28,87 | 3.521.300 | | 2009-11-20 | 00:00:00 | 28,56 | 29,27 | 28,50 | 29,12 | 4.836.400 | | 2009-11-23 | 00:00:00 | 29,50 | 29,54 | 29,10 | 29,37 | 3.988.300 | | 2009-11-24 | 00:00:00 | 29,26 | 29,37 | 28,97 | 28,99 | 3.721.300 | | 2009-11-25 | 00:00:00 | 29,01 | 29,25 | 28,80 | 29,10 | 4.586.000 | | 2009-11-27 | 00:00:00 | 28,42 | 28,65 | 28,07 | 28,27 | 2.195.500 | | 2009-11-30 | 00:00:00 | 28,32 | 28,47 | 27,91 | 28,41 | 5.706.200 | | 2009-12-01 | 00:00:00 | 28,77 | 28,77 | 28,40 | 28,52 | 3.863.600 | | 2009-12-02 | 00:00:00 | 28,56 | 28,83 | 28,41 | 28,48 | 2.974.400 | | 2009-12-03 | 00:00:00 | 28,63 | 28,79 | 28,12 | 28,17 | 3.398.500 | | 2009-12-04 | 00:00:00 | 28,56 | 28,70 | 27,91 | 28,60 | 5.132.400 | | 2009-12-07 | 00:00:00 | 28,49 | 28,74 | 28,24 | 28,28 | 3.035.300 | | 2009-12-08 | 00:00:00 | 28,09 | 28,19 | 27,72 | 27,73 | 5.247.200 | | 2009-12-09 | 00:00:00 | 27,72 | 27,80 | 27,52 | 27,74 | 4.867.900 | | 2009-12-10 | 00:00:00 | 27,97 | 27,97 | 27,74 | 27,90 | 4.218.800 | | 2009-12-11 | 00:00:00 | 28,09 | 28,63 | 27,97 | 28,63 | 5.183.800 | | 2009-12-14 | 00:00:00 | 28,76 | 28,79 | 28,51 | 28,63 | 4.601.700 | | 2009-12-15 | 00:00:00 | 28,45 | 28,61 | 28,27 | 28,41 | 3.104.100 | | 2009-12-16 | 00:00:00 | 28,53 | 28,81 | 28,44 | 28,72 | 3.892.200 | | 2009-12-17 | 00:00:00 | 28,44 | 28,64 | 28,21 | 28,31 | 4.201.800 | | 2009-12-18 | 00:00:00 | 28,37 | 28,86 | 28,37 | 28,82 | 6.660.600 | | 2009-12-21 | 00:00:00 | 28,95 | 29,52 | 28,95 | 29,37 | 4.107.900 | | 2009-12-22 | 00:00:00 | 29,31 | 29,79 | 29,25 | 29,61 | 3.057.300 | | 2009-12-23 | 00:00:00 | 29,58 | 30,15 | 29,45 | 30,11 | 3.381.200 | | 2009-12-24 | 00:00:00 | 30,17 | 30,43 | 30,13 | 30,23 | 1.114.900 | | 2009-12-28 | 00:00:00 | 30,22 | 30,35 | 30,06 | 30,35 | 2.138.000 | | 2009-12-29 | 00:00:00 | 30,45 | 30,50 | 30,14 | 30,33 | 2.486.200 | | 2009-12-30 | 00:00:00 | 30,14 | 30,58 | 30,12 | 30,53 | 1.860.900 | | 2009-12-31 | 00:00:00 | 30,54 | 30,76 | 30,01 | 30,04 | 2.045.300 | | 2010-01-04 | 00:00:00 | 30,36 | 30,51 | 30,09 | 30,41 | 2.631.000 | | 2010-01-05 | 00:00:00 | 30,48 | 30,97 | 30,14 | 30,91 | 5.342.100 | | 2010-01-06 | 00:00:00 | 30,90 | 30,98 | 30,69 | 30,92 | 3.399.500 | | 2010-01-07 | 00:00:00 | 30,85 | 31,16 | 30,61 | 31,08 | 3.694.900 | | 2010-01-08 | 00:00:00 | 30,89 | 31,29 | 30,79 | 31,21 | 2.806.800 | | 2010-01-11 | 00:00:00 | 31,34 | 31,44 | 31,04 | 31,21 | 2.168.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
