(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-07-02 | 00:00:00 | 28,63 | 28,84 | 28,01 | 28,28 | 3.330.100 | 2010-07-06 | 00:00:00 | 28,61 | 28,80 | 27,69 | 27,93 | 4.988.300 | 2010-07-07 | 00:00:00 | 27,92 | 28,89 | 27,82 | 28,81 | 5.268.100 | 2010-07-08 | 00:00:00 | 28,89 | 29,29 | 28,86 | 29,21 | 3.354.300 | 2010-07-09 | 00:00:00 | 29,35 | 29,48 | 29,14 | 29,44 | 2.773.600 | 2010-07-12 | 00:00:00 | 29,33 | 29,33 | 28,96 | 29,11 | 3.656.200 | 2010-07-13 | 00:00:00 | 29,31 | 29,55 | 29,18 | 29,32 | 4.162.900 | 2010-07-14 | 00:00:00 | 29,14 | 29,38 | 28,78 | 29,00 | 5.845.300 | 2010-07-15 | 00:00:00 | 29,01 | 29,01 | 28,48 | 28,88 | 4.955.500 | 2010-07-16 | 00:00:00 | 28,58 | 28,71 | 27,75 | 27,83 | 7.322.100 | 2010-07-19 | 00:00:00 | 27,93 | 28,06 | 27,52 | 27,90 | 3.760.300 | 2010-07-20 | 00:00:00 | 27,44 | 28,31 | 27,25 | 28,27 | 3.907.900 | 2010-07-21 | 00:00:00 | 28,47 | 28,54 | 27,40 | 27,43 | 4.480.800 | 2010-07-22 | 00:00:00 | 27,39 | 28,07 | 27,28 | 28,06 | 5.828.700 | 2010-07-23 | 00:00:00 | 28,05 | 28,52 | 27,78 | 28,28 | 5.192.300 | 2010-07-26 | 00:00:00 | 28,18 | 28,45 | 27,93 | 28,33 | 3.919.300 | 2010-07-27 | 00:00:00 | 28,60 | 28,79 | 28,38 | 28,61 | 5.739.400 | 2010-07-28 | 00:00:00 | 28,55 | 28,61 | 28,22 | 28,25 | 4.150.800 | 2010-07-29 | 00:00:00 | 28,40 | 28,83 | 27,87 | 28,25 | 5.635.300 | 2010-07-30 | 00:00:00 | 27,94 | 28,45 | 27,76 | 28,24 | 3.922.900 | 2010-08-02 | 00:00:00 | 28,66 | 28,90 | 28,54 | 28,83 | 4.613.200 | 2010-08-03 | 00:00:00 | 28,80 | 28,92 | 28,49 | 28,55 | 5.120.500 | 2010-08-04 | 00:00:00 | 28,63 | 28,83 | 28,43 | 28,61 | 8.532.600 | 2010-08-05 | 00:00:00 | 29,33 | 29,61 | 28,58 | 29,41 | 9.532.400 | 2010-08-06 | 00:00:00 | 29,19 | 29,55 | 28,62 | 28,98 | 6.047.600 | 2010-08-09 | 00:00:00 | 29,16 | 29,64 | 29,08 | 29,63 | 5.274.100 | 2010-08-10 | 00:00:00 | 29,43 | 29,64 | 28,85 | 29,42 | 3.667.300 | 2010-08-11 | 00:00:00 | 28,99 | 29,01 | 28,20 | 28,22 | 5.698.100 | 2010-08-12 | 00:00:00 | 27,89 | 28,30 | 27,82 | 28,22 | 3.968.100 | 2010-08-13 | 00:00:00 | 28,16 | 28,49 | 28,04 | 28,10 | 3.240.800 | 2010-08-16 | 00:00:00 | 27,93 | 27,97 | 27,64 | 27,94 | 4.369.700 | 2010-08-17 | 00:00:00 | 28,14 | 28,32 | 27,86 | 28,24 | 3.872.100 | 2010-08-18 | 00:00:00 | 28,30 | 28,56 | 27,97 | 28,36 | 2.533.000 | 2010-08-19 | 00:00:00 | 28,22 | 28,25 | 27,78 | 28,04 | 4.293.600 | 2010-08-20 | 00:00:00 | 27,81 | 28,03 | 27,53 | 27,75 | 3.541.000 | 2010-08-23 | 00:00:00 | 27,69 | 28,08 | 27,62 | 27,91 | 3.544.100 | 2010-08-24 | 00:00:00 | 27,62 | 27,88 | 27,42 | 27,52 | 3.585.700 | 2010-08-25 | 00:00:00 | 27,33 | 27,93 | 27,04 | 27,82 | 3.958.600 | 2010-08-26 | 00:00:00 | 28,01 | 28,04 | 27,35 | 27,41 | 3.714.000 | 2010-08-27 | 00:00:00 | 27,47 | 27,99 | 27,10 | 27,99 | 3.536.600 | 2010-08-30 | 00:00:00 | 27,84 | 27,96 | 27,23 | 27,26 | 3.290.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|