(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-12-22 | 00:00:00 | 31,84 | 32,21 | 31,79 | 31,97 | 2.615.900 | 2010-12-23 | 00:00:00 | 31,89 | 32,00 | 31,74 | 31,94 | 2.581.700 | 2010-12-27 | 00:00:00 | 31,79 | 32,20 | 31,19 | 32,09 | 2.122.000 | 2010-12-28 | 00:00:00 | 32,09 | 32,13 | 31,80 | 32,00 | 1.561.300 | 2010-12-29 | 00:00:00 | 32,07 | 32,08 | 31,88 | 31,91 | 2.269.000 | 2010-12-30 | 00:00:00 | 31,81 | 31,93 | 31,61 | 31,80 | 1.873.200 | 2010-12-31 | 00:00:00 | 31,74 | 32,06 | 31,66 | 31,88 | 1.788.300 | 2011-01-03 | 00:00:00 | 32,22 | 32,50 | 32,03 | 32,23 | 3.824.800 | 2011-01-04 | 00:00:00 | 32,24 | 32,24 | 31,65 | 31,91 | 3.636.800 | 2011-01-05 | 00:00:00 | 31,73 | 32,08 | 31,70 | 31,86 | 4.190.500 | 2011-01-06 | 00:00:00 | 31,84 | 31,90 | 31,39 | 31,50 | 3.956.400 | 2011-01-07 | 00:00:00 | 31,59 | 31,65 | 31,12 | 31,29 | 3.613.000 | 2011-01-10 | 00:00:00 | 31,08 | 31,13 | 30,68 | 30,99 | 4.163.700 | 2011-01-11 | 00:00:00 | 30,98 | 31,40 | 30,75 | 31,13 | 4.291.100 | 2011-01-12 | 00:00:00 | 31,26 | 31,55 | 30,71 | 30,81 | 6.464.400 | 2011-01-13 | 00:00:00 | 30,86 | 30,86 | 30,43 | 30,68 | 4.480.000 | 2011-01-14 | 00:00:00 | 30,59 | 30,86 | 30,53 | 30,71 | 4.722.700 | 2011-01-18 | 00:00:00 | 30,75 | 31,10 | 30,63 | 30,93 | 3.723.000 | 2011-01-19 | 00:00:00 | 30,85 | 30,90 | 30,49 | 30,58 | 2.883.700 | 2011-01-20 | 00:00:00 | 30,56 | 31,50 | 30,56 | 31,30 | 6.956.100 | 2011-01-21 | 00:00:00 | 31,42 | 31,58 | 31,07 | 31,35 | 4.048.200 | 2011-01-24 | 00:00:00 | 31,34 | 31,49 | 31,10 | 31,28 | 3.478.200 | 2011-01-25 | 00:00:00 | 31,26 | 32,30 | 31,26 | 31,79 | 7.278.300 | 2011-01-26 | 00:00:00 | 31,82 | 31,94 | 31,63 | 31,68 | 3.484.900 | 2011-01-27 | 00:00:00 | 31,72 | 31,93 | 31,60 | 31,89 | 2.766.000 | 2011-01-28 | 00:00:00 | 31,80 | 32,00 | 31,11 | 31,15 | 4.828.100 | 2011-01-31 | 00:00:00 | 31,32 | 31,44 | 31,01 | 31,14 | 3.091.700 | 2011-02-01 | 00:00:00 | 31,41 | 31,76 | 31,26 | 31,60 | 3.345.000 | 2011-02-02 | 00:00:00 | 31,49 | 31,54 | 31,04 | 31,13 | 3.549.700 | 2011-02-03 | 00:00:00 | 31,10 | 31,48 | 30,70 | 31,22 | 4.603.400 | 2011-02-04 | 00:00:00 | 31,31 | 31,35 | 31,02 | 31,35 | 3.411.200 | 2011-02-07 | 00:00:00 | 31,51 | 31,88 | 31,36 | 31,88 | 4.745.900 | 2011-02-08 | 00:00:00 | 31,89 | 32,56 | 31,67 | 32,56 | 5.720.200 | 2011-02-09 | 00:00:00 | 32,39 | 32,61 | 32,15 | 32,36 | 5.126.900 | 2011-02-10 | 00:00:00 | 30,75 | 31,44 | 30,68 | 31,20 | 14.257.500 | 2011-02-11 | 00:00:00 | 31,01 | 31,66 | 30,98 | 31,39 | 5.363.500 | 2011-02-14 | 00:00:00 | 31,32 | 31,35 | 30,93 | 30,96 | 5.723.200 | 2011-02-15 | 00:00:00 | 30,86 | 30,93 | 30,47 | 30,54 | 7.329.000 | 2011-02-16 | 00:00:00 | 30,70 | 31,05 | 30,61 | 30,90 | 4.890.300 | 2011-02-17 | 00:00:00 | 30,67 | 31,67 | 30,60 | 31,61 | 7.583.000 | 2011-02-18 | 00:00:00 | 31,68 | 32,11 | 31,41 | 32,11 | 6.792.200 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|