(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-06-15 | 00:00:00 | 29,97 | 29,97 | 29,28 | 29,48 | 5.221.300 | | 2011-06-16 | 00:00:00 | 29,57 | 29,94 | 29,38 | 29,55 | 4.568.400 | | 2011-06-17 | 00:00:00 | 29,81 | 30,00 | 29,51 | 29,65 | 5.382.700 | | 2011-06-20 | 00:00:00 | 29,53 | 29,93 | 29,41 | 29,88 | 3.549.000 | | 2011-06-21 | 00:00:00 | 30,03 | 30,39 | 29,92 | 30,12 | 3.547.500 | | 2011-06-22 | 00:00:00 | 30,02 | 30,24 | 29,93 | 29,96 | 4.027.200 | | 2011-06-23 | 00:00:00 | 29,61 | 29,84 | 29,39 | 29,66 | 6.563.800 | | 2011-06-24 | 00:00:00 | 29,69 | 29,75 | 29,27 | 29,43 | 3.893.400 | | 2011-06-27 | 00:00:00 | 29,39 | 29,81 | 29,32 | 29,62 | 2.430.500 | | 2011-06-28 | 00:00:00 | 29,69 | 29,89 | 29,49 | 29,69 | 4.094.800 | | 2011-06-29 | 00:00:00 | 29,86 | 30,47 | 29,86 | 30,45 | 5.160.300 | | 2011-06-30 | 00:00:00 | 30,46 | 30,66 | 30,10 | 30,53 | 3.608.000 | | 2011-07-01 | 00:00:00 | 30,66 | 30,93 | 30,55 | 30,90 | 2.646.100 | | 2011-07-05 | 00:00:00 | 30,87 | 30,98 | 30,52 | 30,78 | 3.613.300 | | 2011-07-06 | 00:00:00 | 30,64 | 30,79 | 30,41 | 30,62 | 3.142.100 | | 2011-07-07 | 00:00:00 | 30,93 | 31,01 | 30,68 | 30,92 | 2.140.900 | | 2011-07-08 | 00:00:00 | 30,59 | 30,60 | 30,37 | 30,54 | 2.566.500 | | 2011-07-11 | 00:00:00 | 30,20 | 30,23 | 29,82 | 30,02 | 3.065.300 | | 2011-07-12 | 00:00:00 | 29,93 | 30,48 | 29,92 | 29,98 | 2.822.000 | | 2011-07-13 | 00:00:00 | 30,18 | 30,41 | 29,82 | 29,87 | 3.195.900 | | 2011-07-14 | 00:00:00 | 30,02 | 30,04 | 29,54 | 29,70 | 3.489.200 | | 2011-07-15 | 00:00:00 | 29,76 | 29,80 | 29,26 | 29,47 | 3.711.800 | | 2011-07-18 | 00:00:00 | 28,46 | 28,84 | 27,68 | 28,01 | 13.121.200 | | 2011-07-19 | 00:00:00 | 27,90 | 28,31 | 27,84 | 28,30 | 7.274.500 | | 2011-07-20 | 00:00:00 | 28,34 | 28,52 | 28,11 | 28,40 | 4.874.600 | | 2011-07-21 | 00:00:00 | 28,57 | 28,91 | 28,40 | 28,72 | 5.778.600 | | 2011-07-22 | 00:00:00 | 28,75 | 28,79 | 28,34 | 28,69 | 3.093.000 | | 2011-07-25 | 00:00:00 | 28,47 | 28,56 | 28,24 | 28,38 | 3.109.000 | | 2011-07-26 | 00:00:00 | 28,29 | 28,51 | 28,20 | 28,23 | 3.124.400 | | 2011-07-27 | 00:00:00 | 28,15 | 28,32 | 27,61 | 27,63 | 5.185.600 | | 2011-07-28 | 00:00:00 | 27,71 | 28,01 | 27,62 | 27,69 | 4.038.100 | | 2011-07-29 | 00:00:00 | 27,54 | 28,04 | 27,53 | 27,72 | 5.981.300 | | 2011-08-01 | 00:00:00 | 28,71 | 28,71 | 27,93 | 28,34 | 6.300.900 | | 2011-08-02 | 00:00:00 | 27,91 | 28,04 | 27,55 | 27,64 | 6.825.400 | | 2011-08-03 | 00:00:00 | 27,34 | 27,78 | 27,08 | 27,57 | 6.134.400 | | 2011-08-04 | 00:00:00 | 27,15 | 27,35 | 26,31 | 26,31 | 8.546.600 | | 2011-08-05 | 00:00:00 | 26,59 | 26,78 | 25,79 | 26,29 | 9.945.700 | | 2011-08-08 | 00:00:00 | 25,80 | 26,19 | 24,38 | 24,57 | 10.048.900 | | 2011-08-09 | 00:00:00 | 24,92 | 25,80 | 23,92 | 25,75 | 10.797.800 | | 2011-08-10 | 00:00:00 | 25,42 | 25,47 | 24,27 | 24,32 | 10.528.600 | | 2011-08-11 | 00:00:00 | 24,52 | 26,07 | 24,26 | 25,67 | 8.853.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
