(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-02-18 | 00:00:00 | 31,68 | 32,11 | 31,41 | 32,11 | 6.792.200 | | 2011-02-22 | 00:00:00 | 31,77 | 32,00 | 31,54 | 31,74 | 5.833.800 | | 2011-02-23 | 00:00:00 | 31,70 | 32,16 | 31,46 | 31,50 | 4.808.900 | | 2011-02-24 | 00:00:00 | 31,56 | 31,64 | 30,81 | 31,08 | 5.097.700 | | 2011-02-25 | 00:00:00 | 31,14 | 31,52 | 31,14 | 31,48 | 2.714.400 | | 2011-02-28 | 00:00:00 | 31,54 | 31,81 | 31,43 | 31,78 | 3.581.300 | | 2011-03-01 | 00:00:00 | 31,83 | 31,93 | 31,43 | 31,44 | 5.141.700 | | 2011-03-02 | 00:00:00 | 31,32 | 31,49 | 31,18 | 31,30 | 4.644.000 | | 2011-03-03 | 00:00:00 | 31,53 | 31,99 | 31,53 | 31,88 | 4.835.400 | | 2011-03-04 | 00:00:00 | 31,79 | 32,08 | 31,38 | 31,71 | 4.512.100 | | 2011-03-07 | 00:00:00 | 31,75 | 31,84 | 31,34 | 31,43 | 3.307.500 | | 2011-03-08 | 00:00:00 | 31,53 | 32,04 | 31,51 | 32,00 | 3.218.500 | | 2011-03-09 | 00:00:00 | 31,79 | 32,20 | 31,74 | 32,07 | 4.582.800 | | 2011-03-10 | 00:00:00 | 31,74 | 32,00 | 31,63 | 31,73 | 4.060.600 | | 2011-03-11 | 00:00:00 | 31,56 | 32,07 | 31,30 | 31,99 | 3.948.600 | | 2011-03-14 | 00:00:00 | 31,79 | 31,90 | 31,57 | 31,73 | 4.817.400 | | 2011-03-15 | 00:00:00 | 30,93 | 31,48 | 30,67 | 31,32 | 6.327.800 | | 2011-03-16 | 00:00:00 | 31,28 | 31,34 | 30,69 | 30,73 | 7.303.300 | | 2011-03-17 | 00:00:00 | 31,25 | 31,30 | 30,75 | 31,09 | 4.336.200 | | 2011-03-18 | 00:00:00 | 31,47 | 31,66 | 31,00 | 31,15 | 5.611.300 | | 2011-03-21 | 00:00:00 | 31,49 | 31,52 | 31,22 | 31,29 | 3.702.400 | | 2011-03-22 | 00:00:00 | 31,59 | 31,83 | 31,37 | 31,48 | 4.271.400 | | 2011-03-23 | 00:00:00 | 31,32 | 31,51 | 31,13 | 31,36 | 2.978.000 | | 2011-03-24 | 00:00:00 | 31,48 | 31,58 | 31,21 | 31,55 | 2.575.000 | | 2011-03-25 | 00:00:00 | 31,59 | 31,65 | 31,28 | 31,46 | 3.783.700 | | 2011-03-28 | 00:00:00 | 31,54 | 31,76 | 31,42 | 31,65 | 2.913.900 | | 2011-03-29 | 00:00:00 | 31,61 | 31,76 | 31,35 | 31,63 | 3.029.200 | | 2011-03-30 | 00:00:00 | 31,76 | 31,89 | 31,67 | 31,85 | 2.791.000 | | 2011-03-31 | 00:00:00 | 31,73 | 32,17 | 31,67 | 31,78 | 4.130.300 | | 2011-04-01 | 00:00:00 | 31,33 | 31,60 | 31,27 | 31,45 | 6.164.300 | | 2011-04-04 | 00:00:00 | 31,57 | 31,91 | 31,55 | 31,86 | 3.027.000 | | 2011-04-05 | 00:00:00 | 31,80 | 31,82 | 31,55 | 31,61 | 3.051.500 | | 2011-04-06 | 00:00:00 | 31,70 | 31,82 | 31,61 | 31,65 | 3.192.900 | | 2011-04-07 | 00:00:00 | 31,62 | 31,86 | 31,55 | 31,80 | 3.457.200 | | 2011-04-08 | 00:00:00 | 31,88 | 31,96 | 31,23 | 31,40 | 3.339.400 | | 2011-04-11 | 00:00:00 | 31,40 | 31,79 | 31,40 | 31,75 | 3.976.400 | | 2011-04-12 | 00:00:00 | 31,66 | 31,72 | 31,30 | 31,61 | 3.389.300 | | 2011-04-13 | 00:00:00 | 31,80 | 31,88 | 31,66 | 31,84 | 4.975.600 | | 2011-04-14 | 00:00:00 | 31,58 | 31,63 | 31,29 | 31,40 | 3.607.100 | | 2011-04-15 | 00:00:00 | 31,46 | 31,64 | 31,34 | 31,41 | 4.117.900 | | 2011-04-18 | 00:00:00 | 31,04 | 31,30 | 30,81 | 31,27 | 3.846.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
