(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-06 | 00:00:00 | 32,54 | 33,04 | 31,01 | 32,06 | 9.836.500 | | 2010-05-07 | 00:00:00 | 31,90 | 32,66 | 31,53 | 31,80 | 8.952.900 | | 2010-05-10 | 00:00:00 | 33,36 | 33,36 | 32,50 | 33,32 | 6.275.300 | | 2010-05-11 | 00:00:00 | 32,87 | 33,25 | 32,66 | 32,75 | 6.094.600 | | 2010-05-12 | 00:00:00 | 32,92 | 33,20 | 32,87 | 33,11 | 5.169.100 | | 2010-05-13 | 00:00:00 | 33,08 | 33,08 | 32,54 | 32,56 | 4.349.000 | | 2010-05-14 | 00:00:00 | 32,25 | 32,38 | 31,62 | 31,87 | 4.684.000 | | 2010-05-17 | 00:00:00 | 31,86 | 32,10 | 31,38 | 31,99 | 4.593.200 | | 2010-05-18 | 00:00:00 | 32,18 | 32,34 | 31,28 | 31,38 | 4.254.900 | | 2010-05-19 | 00:00:00 | 31,07 | 31,65 | 30,90 | 31,38 | 5.459.800 | | 2010-05-20 | 00:00:00 | 30,80 | 31,00 | 30,02 | 30,07 | 7.285.600 | | 2010-05-21 | 00:00:00 | 29,51 | 30,60 | 29,47 | 30,54 | 5.876.300 | | 2010-05-24 | 00:00:00 | 30,62 | 30,62 | 29,81 | 29,84 | 4.502.000 | | 2010-05-25 | 00:00:00 | 29,24 | 30,04 | 28,83 | 30,04 | 4.782.100 | | 2010-05-26 | 00:00:00 | 30,27 | 30,27 | 29,46 | 29,53 | 3.848.500 | | 2010-05-27 | 00:00:00 | 30,02 | 30,79 | 29,96 | 30,77 | 4.012.800 | | 2010-05-28 | 00:00:00 | 30,68 | 31,02 | 30,40 | 30,63 | 4.499.300 | | 2010-06-01 | 00:00:00 | 30,34 | 30,57 | 29,66 | 29,66 | 4.388.100 | | 2010-06-02 | 00:00:00 | 29,78 | 30,23 | 29,60 | 30,22 | 5.564.800 | | 2010-06-03 | 00:00:00 | 30,38 | 30,48 | 29,96 | 30,17 | 3.403.500 | | 2010-06-04 | 00:00:00 | 29,62 | 29,77 | 28,86 | 28,94 | 5.383.700 | | 2010-06-07 | 00:00:00 | 29,07 | 29,39 | 28,66 | 28,67 | 4.490.700 | | 2010-06-08 | 00:00:00 | 28,79 | 29,26 | 28,41 | 29,25 | 4.775.900 | | 2010-06-09 | 00:00:00 | 29,31 | 29,49 | 28,76 | 28,85 | 3.904.000 | | 2010-06-10 | 00:00:00 | 29,19 | 29,85 | 29,03 | 29,80 | 4.426.600 | | 2010-06-11 | 00:00:00 | 29,59 | 29,99 | 29,23 | 29,98 | 2.747.800 | | 2010-06-14 | 00:00:00 | 30,21 | 30,55 | 29,93 | 29,95 | 3.425.100 | | 2010-06-15 | 00:00:00 | 30,13 | 30,72 | 29,92 | 30,67 | 3.133.100 | | 2010-06-16 | 00:00:00 | 30,49 | 30,51 | 30,12 | 30,22 | 4.537.900 | | 2010-06-17 | 00:00:00 | 30,33 | 30,37 | 29,87 | 30,06 | 5.162.100 | | 2010-06-18 | 00:00:00 | 30,17 | 30,61 | 30,04 | 30,54 | 4.636.400 | | 2010-06-21 | 00:00:00 | 30,84 | 30,93 | 30,11 | 30,27 | 3.675.100 | | 2010-06-22 | 00:00:00 | 30,26 | 31,04 | 30,20 | 30,55 | 6.784.500 | | 2010-06-23 | 00:00:00 | 30,53 | 30,67 | 30,17 | 30,45 | 6.765.400 | | 2010-06-24 | 00:00:00 | 30,25 | 30,35 | 29,50 | 29,57 | 5.300.000 | | 2010-06-25 | 00:00:00 | 29,79 | 30,85 | 29,43 | 30,83 | 9.614.800 | | 2010-06-28 | 00:00:00 | 30,82 | 30,94 | 29,93 | 30,00 | 4.831.700 | | 2010-06-29 | 00:00:00 | 29,65 | 29,70 | 28,83 | 29,01 | 6.005.600 | | 2010-06-30 | 00:00:00 | 29,11 | 29,28 | 28,68 | 28,73 | 5.248.400 | | 2010-07-01 | 00:00:00 | 28,87 | 28,87 | 27,97 | 28,39 | 6.115.400 | | 2010-07-02 | 00:00:00 | 28,63 | 28,84 | 28,01 | 28,28 | 3.330.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
