(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 | | 2010-08-30 | 00:00:00 | 27,84 | 27,96 | 27,23 | 27,26 | 3.290.400 | | 2010-08-31 | 00:00:00 | 27,11 | 27,71 | 26,86 | 27,60 | 4.268.700 | | 2010-09-01 | 00:00:00 | 27,93 | 28,68 | 27,66 | 28,67 | 5.521.100 | | 2010-09-02 | 00:00:00 | 28,63 | 28,68 | 28,35 | 28,62 | 3.144.300 | | 2010-09-03 | 00:00:00 | 28,83 | 29,45 | 28,75 | 29,42 | 4.135.700 | | 2010-09-07 | 00:00:00 | 29,17 | 29,22 | 28,69 | 28,70 | 3.063.000 | | 2010-09-08 | 00:00:00 | 28,80 | 29,15 | 28,80 | 29,10 | 3.880.200 | | 2010-09-09 | 00:00:00 | 29,50 | 29,59 | 29,24 | 29,45 | 3.236.700 | | 2010-09-10 | 00:00:00 | 29,88 | 29,93 | 29,48 | 29,87 | 3.503.700 | | 2010-09-13 | 00:00:00 | 30,21 | 30,33 | 30,04 | 30,29 | 4.655.100 | | 2010-09-14 | 00:00:00 | 30,25 | 30,46 | 30,02 | 30,27 | 4.196.500 | | 2010-09-15 | 00:00:00 | 30,05 | 30,61 | 29,99 | 30,49 | 3.364.300 | | 2010-09-16 | 00:00:00 | 30,33 | 30,87 | 30,26 | 30,85 | 5.269.900 | | 2010-09-17 | 00:00:00 | 30,92 | 31,19 | 30,88 | 30,99 | 5.468.200 | | 2010-09-20 | 00:00:00 | 31,02 | 31,54 | 30,89 | 31,51 | 4.463.900 | | 2010-09-21 | 00:00:00 | 31,50 | 31,56 | 31,14 | 31,33 | 4.500.800 | | 2010-09-22 | 00:00:00 | 31,18 | 31,22 | 30,88 | 30,96 | 4.567.700 | | 2010-09-23 | 00:00:00 | 30,77 | 30,99 | 30,41 | 30,45 | 3.794.600 | | 2010-09-24 | 00:00:00 | 30,81 | 31,61 | 30,71 | 31,60 | 5.346.600 | | 2010-09-27 | 00:00:00 | 31,50 | 31,69 | 31,34 | 31,40 | 4.544.000 | | 2010-09-28 | 00:00:00 | 31,62 | 32,27 | 31,33 | 32,16 | 7.298.000 | | 2010-09-29 | 00:00:00 | 32,14 | 32,15 | 31,40 | 31,55 | 5.873.900 | | 2010-09-30 | 00:00:00 | 31,76 | 32,36 | 31,54 | 31,55 | 5.861.400 | | 2010-10-01 | 00:00:00 | 31,89 | 32,03 | 31,31 | 31,57 | 4.375.100 | | 2010-10-04 | 00:00:00 | 31,95 | 32,07 | 31,52 | 31,70 | 3.764.200 | | 2010-10-05 | 00:00:00 | 32,04 | 32,49 | 31,54 | 32,38 | 4.820.800 | | 2010-10-06 | 00:00:00 | 32,30 | 32,36 | 31,84 | 32,12 | 3.589.900 | | 2010-10-07 | 00:00:00 | 32,22 | 32,47 | 32,07 | 32,20 | 3.172.100 | | 2010-10-08 | 00:00:00 | 32,31 | 32,54 | 32,19 | 32,42 | 2.711.800 | | 2010-10-11 | 00:00:00 | 32,40 | 32,57 | 32,36 | 32,43 | 1.601.600 | | 2010-10-12 | 00:00:00 | 32,39 | 32,62 | 32,13 | 32,52 | 3.280.400 | | 2010-10-13 | 00:00:00 | 32,86 | 33,21 | 32,76 | 32,94 | 4.528.600 | | 2010-10-14 | 00:00:00 | 32,80 | 33,29 | 32,50 | 32,67 | 4.247.700 | | 2010-10-15 | 00:00:00 | 32,84 | 32,97 | 32,32 | 32,43 | 5.500.100 | | 2010-10-18 | 00:00:00 | 32,40 | 32,61 | 32,39 | 32,56 | 5.567.000 | | 2010-10-19 | 00:00:00 | 32,14 | 32,56 | 31,95 | 32,20 | 6.193.000 | | 2010-10-20 | 00:00:00 | 32,32 | 32,79 | 32,25 | 32,60 | 5.406.300 | | 2010-10-21 | 00:00:00 | 32,71 | 33,01 | 32,32 | 32,56 | 4.387.300 | | 2010-10-22 | 00:00:00 | 32,66 | 32,93 | 32,58 | 32,79 | 2.610.800 | | 2010-10-25 | 00:00:00 | 32,96 | 33,29 | 32,71 | 33,11 | 5.292.000 | | 2010-10-26 | 00:00:00 | 32,87 | 33,08 | 32,62 | 32,67 | 5.208.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
