(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 | | 2011-04-18 | 00:00:00 | 31,04 | 31,30 | 30,81 | 31,27 | 3.846.600 | | 2011-04-19 | 00:00:00 | 31,35 | 31,35 | 31,03 | 31,05 | 3.734.200 | | 2011-04-20 | 00:00:00 | 31,39 | 31,51 | 31,10 | 31,18 | 3.641.500 | | 2011-04-21 | 00:00:00 | 31,30 | 31,66 | 31,07 | 31,65 | 3.051.700 | | 2011-04-25 | 00:00:00 | 31,62 | 31,96 | 31,22 | 31,92 | 4.016.500 | | 2011-04-26 | 00:00:00 | 31,89 | 32,04 | 31,61 | 31,74 | 4.086.100 | | 2011-04-27 | 00:00:00 | 31,89 | 32,02 | 31,58 | 31,94 | 4.809.800 | | 2011-04-28 | 00:00:00 | 33,25 | 34,11 | 32,66 | 33,76 | 11.770.300 | | 2011-04-29 | 00:00:00 | 33,69 | 34,12 | 33,28 | 33,84 | 6.900.000 | | 2011-05-02 | 00:00:00 | 33,93 | 34,08 | 33,62 | 33,88 | 3.832.500 | | 2011-05-03 | 00:00:00 | 33,90 | 34,40 | 33,86 | 34,31 | 5.121.600 | | 2011-05-04 | 00:00:00 | 34,37 | 34,37 | 33,82 | 33,98 | 4.200.500 | | 2011-05-05 | 00:00:00 | 33,85 | 33,95 | 33,22 | 33,42 | 5.249.900 | | 2011-05-06 | 00:00:00 | 33,67 | 33,79 | 33,19 | 33,43 | 4.082.400 | | 2011-05-09 | 00:00:00 | 33,41 | 33,44 | 32,89 | 33,13 | 3.578.200 | | 2011-05-10 | 00:00:00 | 33,30 | 33,65 | 33,03 | 33,50 | 3.658.100 | | 2011-05-11 | 00:00:00 | 33,41 | 33,50 | 32,86 | 33,05 | 4.556.100 | | 2011-05-12 | 00:00:00 | 32,72 | 33,03 | 32,38 | 33,00 | 6.400.000 | | 2011-05-13 | 00:00:00 | 32,95 | 33,00 | 32,28 | 32,38 | 4.807.600 | | 2011-05-16 | 00:00:00 | 32,22 | 32,84 | 32,22 | 32,52 | 3.697.700 | | 2011-05-17 | 00:00:00 | 32,44 | 32,55 | 32,23 | 32,42 | 3.335.200 | | 2011-05-18 | 00:00:00 | 32,39 | 32,47 | 32,09 | 32,45 | 3.587.000 | | 2011-05-19 | 00:00:00 | 32,53 | 32,59 | 32,16 | 32,45 | 4.541.500 | | 2011-05-20 | 00:00:00 | 32,33 | 32,48 | 31,96 | 32,01 | 4.313.900 | | 2011-05-23 | 00:00:00 | 31,60 | 31,82 | 31,38 | 31,42 | 5.182.700 | | 2011-05-24 | 00:00:00 | 31,41 | 31,62 | 31,20 | 31,21 | 3.150.700 | | 2011-05-25 | 00:00:00 | 31,16 | 31,48 | 30,86 | 31,25 | 3.893.400 | | 2011-05-26 | 00:00:00 | 30,96 | 31,31 | 30,88 | 31,15 | 3.995.400 | | 2011-05-27 | 00:00:00 | 31,18 | 31,32 | 31,05 | 31,24 | 3.336.700 | | 2011-05-31 | 00:00:00 | 31,39 | 31,53 | 31,21 | 31,38 | 4.646.600 | | 2011-06-01 | 00:00:00 | 31,23 | 31,24 | 30,37 | 30,44 | 5.989.300 | | 2011-06-02 | 00:00:00 | 30,54 | 31,05 | 30,45 | 30,91 | 5.181.200 | | 2011-06-03 | 00:00:00 | 30,29 | 30,99 | 30,25 | 30,67 | 4.871.800 | | 2011-06-06 | 00:00:00 | 30,55 | 30,70 | 29,99 | 30,16 | 3.948.800 | | 2011-06-07 | 00:00:00 | 30,27 | 30,44 | 30,12 | 30,17 | 3.048.900 | | 2011-06-08 | 00:00:00 | 30,12 | 30,15 | 29,71 | 29,83 | 3.278.600 | | 2011-06-09 | 00:00:00 | 29,94 | 30,33 | 29,73 | 30,20 | 3.687.100 | | 2011-06-10 | 00:00:00 | 30,03 | 30,06 | 29,52 | 29,65 | 3.653.700 | | 2011-06-13 | 00:00:00 | 29,75 | 29,99 | 29,67 | 29,89 | 3.240.300 | | 2011-06-14 | 00:00:00 | 30,13 | 30,39 | 30,00 | 30,22 | 4.511.500 | | 2011-06-15 | 00:00:00 | 29,97 | 29,97 | 29,28 | 29,48 | 5.221.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
