(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 | | 2010-01-11 | 00:00:00 | 31,34 | 31,44 | 31,04 | 31,21 | 2.168.200 | | 2010-01-12 | 00:00:00 | 31,44 | 31,73 | 31,10 | 31,18 | 5.354.300 | | 2010-01-13 | 00:00:00 | 31,19 | 31,68 | 31,19 | 31,46 | 3.517.200 | | 2010-01-14 | 00:00:00 | 31,35 | 31,73 | 31,05 | 31,64 | 3.368.900 | | 2010-01-15 | 00:00:00 | 31,56 | 31,56 | 30,68 | 30,91 | 4.696.600 | | 2010-01-19 | 00:00:00 | 30,80 | 31,43 | 30,60 | 31,39 | 3.008.800 | | 2010-01-20 | 00:00:00 | 31,23 | 31,23 | 30,69 | 31,22 | 3.577.200 | | 2010-01-21 | 00:00:00 | 31,16 | 31,43 | 30,43 | 30,83 | 4.900.800 | | 2010-01-22 | 00:00:00 | 30,83 | 31,04 | 29,92 | 29,98 | 7.059.000 | | 2010-01-25 | 00:00:00 | 30,33 | 30,63 | 29,93 | 30,35 | 4.136.900 | | 2010-01-26 | 00:00:00 | 30,28 | 31,07 | 30,10 | 30,28 | 4.427.200 | | 2010-01-27 | 00:00:00 | 30,22 | 30,54 | 29,75 | 30,28 | 5.202.500 | | 2010-01-28 | 00:00:00 | 30,52 | 30,52 | 29,69 | 29,95 | 2.919.000 | | 2010-01-29 | 00:00:00 | 30,13 | 30,38 | 29,86 | 29,93 | 2.893.600 | | 2010-02-01 | 00:00:00 | 30,11 | 30,26 | 29,73 | 29,95 | 2.299.400 | | 2010-02-02 | 00:00:00 | 29,85 | 30,55 | 29,85 | 30,52 | 2.854.600 | | 2010-02-03 | 00:00:00 | 30,36 | 30,36 | 29,61 | 29,83 | 4.372.700 | | 2010-02-04 | 00:00:00 | 29,63 | 29,81 | 28,69 | 28,69 | 6.428.100 | | 2010-02-05 | 00:00:00 | 28,69 | 29,01 | 28,13 | 28,91 | 5.576.600 | | 2010-02-08 | 00:00:00 | 28,84 | 28,85 | 28,32 | 28,36 | 2.845.000 | | 2010-02-09 | 00:00:00 | 28,64 | 28,79 | 28,23 | 28,73 | 2.813.600 | | 2010-02-10 | 00:00:00 | 28,73 | 28,82 | 28,31 | 28,60 | 3.970.200 | | 2010-02-11 | 00:00:00 | 28,56 | 29,84 | 28,24 | 29,41 | 5.967.700 | | 2010-02-12 | 00:00:00 | 29,24 | 29,59 | 29,06 | 29,53 | 5.884.500 | | 2010-02-16 | 00:00:00 | 30,02 | 30,56 | 29,85 | 30,52 | 5.622.600 | | 2010-02-17 | 00:00:00 | 30,70 | 30,75 | 30,47 | 30,69 | 4.745.500 | | 2010-02-18 | 00:00:00 | 30,56 | 31,30 | 30,56 | 31,25 | 4.801.300 | | 2010-02-19 | 00:00:00 | 31,07 | 31,28 | 30,87 | 31,22 | 4.879.900 | | 2010-02-22 | 00:00:00 | 31,22 | 31,48 | 31,02 | 31,41 | 3.692.400 | | 2010-02-23 | 00:00:00 | 31,29 | 31,62 | 31,06 | 31,18 | 5.503.500 | | 2010-02-24 | 00:00:00 | 31,18 | 31,30 | 31,00 | 31,28 | 4.225.600 | | 2010-02-25 | 00:00:00 | 30,83 | 31,31 | 30,65 | 31,30 | 4.250.500 | | 2010-02-26 | 00:00:00 | 31,21 | 31,40 | 30,95 | 31,25 | 3.983.700 | | 2010-03-01 | 00:00:00 | 31,25 | 31,69 | 31,24 | 31,57 | 4.535.000 | | 2010-03-02 | 00:00:00 | 31,66 | 32,18 | 31,62 | 32,02 | 5.472.100 | | 2010-03-03 | 00:00:00 | 32,07 | 32,30 | 31,93 | 31,99 | 4.420.400 | | 2010-03-04 | 00:00:00 | 32,07 | 32,09 | 31,82 | 31,94 | 5.962.100 | | 2010-03-05 | 00:00:00 | 32,14 | 32,25 | 31,84 | 32,14 | 4.967.600 | | 2010-03-08 | 00:00:00 | 32,11 | 32,24 | 31,96 | 31,99 | 4.463.800 | | 2010-03-09 | 00:00:00 | 31,82 | 31,96 | 31,73 | 31,87 | 4.049.600 | | 2010-03-10 | 00:00:00 | 31,65 | 31,75 | 31,34 | 31,60 | 4.295.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
