(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 | | 2010-10-26 | 00:00:00 | 32,87 | 33,08 | 32,62 | 32,67 | 5.208.200 | | 2010-10-27 | 00:00:00 | 32,42 | 32,74 | 32,26 | 32,48 | 5.080.900 | | 2010-10-28 | 00:00:00 | 31,00 | 31,16 | 30,13 | 30,43 | 12.966.400 | | 2010-10-29 | 00:00:00 | 30,28 | 30,51 | 30,00 | 30,49 | 8.706.500 | | 2010-11-01 | 00:00:00 | 30,56 | 30,76 | 29,91 | 30,18 | 6.330.100 | | 2010-11-02 | 00:00:00 | 30,40 | 30,42 | 30,04 | 30,31 | 3.781.100 | | 2010-11-03 | 00:00:00 | 30,46 | 30,52 | 29,62 | 29,97 | 5.744.700 | | 2010-11-04 | 00:00:00 | 30,28 | 31,24 | 30,22 | 31,18 | 7.777.600 | | 2010-11-05 | 00:00:00 | 31,13 | 31,36 | 30,86 | 31,27 | 4.737.600 | | 2010-11-08 | 00:00:00 | 31,11 | 31,27 | 30,76 | 31,03 | 5.294.600 | | 2010-11-09 | 00:00:00 | 31,05 | 31,10 | 30,16 | 30,28 | 5.915.000 | | 2010-11-10 | 00:00:00 | 30,44 | 31,08 | 30,42 | 31,06 | 8.245.900 | | 2010-11-11 | 00:00:00 | 30,87 | 30,98 | 30,57 | 30,63 | 4.702.100 | | 2010-11-12 | 00:00:00 | 30,45 | 30,51 | 30,01 | 30,18 | 4.258.800 | | 2010-11-15 | 00:00:00 | 30,38 | 30,71 | 30,35 | 30,47 | 3.907.900 | | 2010-11-16 | 00:00:00 | 30,29 | 30,44 | 29,68 | 29,84 | 8.638.500 | | 2010-11-17 | 00:00:00 | 29,92 | 30,05 | 29,69 | 29,85 | 7.218.300 | | 2010-11-18 | 00:00:00 | 30,18 | 30,50 | 30,05 | 30,22 | 4.398.300 | | 2010-11-19 | 00:00:00 | 30,14 | 30,47 | 30,08 | 30,33 | 4.444.700 | | 2010-11-22 | 00:00:00 | 30,16 | 30,19 | 29,66 | 30,00 | 4.309.300 | | 2010-11-23 | 00:00:00 | 29,65 | 29,81 | 29,50 | 29,54 | 4.204.600 | | 2010-11-24 | 00:00:00 | 29,70 | 29,85 | 29,66 | 29,80 | 3.214.600 | | 2010-11-26 | 00:00:00 | 29,43 | 29,61 | 29,31 | 29,33 | 1.764.900 | | 2010-11-29 | 00:00:00 | 29,19 | 29,44 | 29,00 | 29,36 | 4.230.900 | | 2010-11-30 | 00:00:00 | 29,16 | 29,42 | 29,07 | 29,11 | 3.652.500 | | 2010-12-01 | 00:00:00 | 29,53 | 30,00 | 29,52 | 29,95 | 3.695.900 | | 2010-12-02 | 00:00:00 | 29,98 | 30,38 | 29,84 | 30,31 | 4.672.600 | | 2010-12-03 | 00:00:00 | 30,22 | 30,41 | 29,89 | 30,31 | 3.918.900 | | 2010-12-06 | 00:00:00 | 30,29 | 30,40 | 30,06 | 30,17 | 3.048.700 | | 2010-12-07 | 00:00:00 | 30,50 | 30,59 | 30,23 | 30,45 | 3.887.100 | | 2010-12-08 | 00:00:00 | 30,44 | 30,66 | 30,26 | 30,48 | 4.380.300 | | 2010-12-09 | 00:00:00 | 30,61 | 30,73 | 30,36 | 30,52 | 3.334.800 | | 2010-12-10 | 00:00:00 | 30,40 | 30,99 | 30,34 | 30,94 | 3.033.600 | | 2010-12-13 | 00:00:00 | 31,00 | 31,22 | 30,84 | 31,04 | 2.485.700 | | 2010-12-14 | 00:00:00 | 31,10 | 31,23 | 30,88 | 30,95 | 2.890.500 | | 2010-12-15 | 00:00:00 | 30,83 | 31,09 | 30,74 | 30,76 | 4.226.900 | | 2010-12-16 | 00:00:00 | 30,86 | 31,31 | 30,71 | 31,23 | 3.171.100 | | 2010-12-17 | 00:00:00 | 31,22 | 31,42 | 30,94 | 31,31 | 4.418.700 | | 2010-12-20 | 00:00:00 | 31,33 | 31,52 | 31,18 | 31,34 | 2.984.500 | | 2010-12-21 | 00:00:00 | 31,42 | 31,96 | 31,34 | 31,87 | 3.597.700 | | 2010-12-22 | 00:00:00 | 31,84 | 32,21 | 31,79 | 31,97 | 2.615.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
