(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 | 2011-08-11 | 00:00:00 | 24,52 | 26,07 | 24,26 | 25,67 | 8.853.400 | 2011-08-12 | 00:00:00 | 25,92 | 26,11 | 25,00 | 25,12 | 6.596.900 | 2011-08-15 | 00:00:00 | 25,55 | 26,05 | 25,29 | 26,03 | 4.665.200 | 2011-08-16 | 00:00:00 | 25,71 | 26,00 | 25,45 | 25,67 | 4.199.000 | 2011-08-17 | 00:00:00 | 25,77 | 25,93 | 25,35 | 25,48 | 3.655.000 | 2011-08-18 | 00:00:00 | 25,04 | 25,04 | 24,12 | 24,33 | 8.690.700 | 2011-08-19 | 00:00:00 | 24,09 | 25,02 | 24,00 | 24,36 | 6.479.700 | 2011-08-22 | 00:00:00 | 24,95 | 25,02 | 24,32 | 24,46 | 5.384.500 | 2011-08-23 | 00:00:00 | 24,49 | 25,00 | 24,41 | 24,95 | 7.283.900 | 2011-08-24 | 00:00:00 | 24,85 | 25,31 | 24,65 | 25,19 | 5.106.600 | 2011-08-25 | 00:00:00 | 25,33 | 25,67 | 24,19 | 24,43 | 7.718.800 | 2011-08-26 | 00:00:00 | 24,08 | 24,83 | 23,62 | 24,45 | 7.552.200 | 2011-08-29 | 00:00:00 | 25,09 | 26,39 | 24,98 | 26,30 | 8.220.900 | 2011-08-30 | 00:00:00 | 25,97 | 26,25 | 25,46 | 26,04 | 5.294.400 | 2011-08-31 | 00:00:00 | 26,18 | 26,43 | 26,02 | 26,23 | 4.996.200 | 2011-09-01 | 00:00:00 | 26,17 | 26,42 | 25,89 | 25,91 | 4.414.200 | 2011-09-02 | 00:00:00 | 25,52 | 25,59 | 24,96 | 24,96 | 4.463.000 | 2011-09-06 | 00:00:00 | 24,27 | 24,60 | 24,11 | 24,56 | 7.012.900 | 2011-09-07 | 00:00:00 | 24,99 | 25,88 | 24,91 | 25,85 | 5.303.200 | 2011-09-08 | 00:00:00 | 25,60 | 25,85 | 25,18 | 25,31 | 4.120.800 | 2011-09-09 | 00:00:00 | 25,16 | 25,25 | 24,69 | 24,81 | 5.104.100 | 2011-09-12 | 00:00:00 | 24,70 | 25,27 | 24,45 | 25,27 | 4.922.000 | 2011-09-13 | 00:00:00 | 25,27 | 25,46 | 24,86 | 25,08 | 5.686.600 | 2011-09-14 | 00:00:00 | 25,25 | 25,41 | 24,62 | 24,90 | 6.771.400 | 2011-09-15 | 00:00:00 | 25,22 | 25,28 | 24,64 | 25,11 | 6.537.900 | 2011-09-16 | 00:00:00 | 25,10 | 25,28 | 24,76 | 24,94 | 6.962.400 | 2011-09-19 | 00:00:00 | 24,47 | 24,63 | 24,25 | 24,46 | 4.908.200 | 2011-09-20 | 00:00:00 | 24,58 | 24,80 | 24,32 | 24,32 | 5.282.300 | 2011-09-21 | 00:00:00 | 24,18 | 24,35 | 23,07 | 23,09 | 5.755.400 | 2011-09-22 | 00:00:00 | 22,78 | 22,83 | 22,27 | 22,68 | 7.764.700 | 2011-09-23 | 00:00:00 | 22,65 | 23,07 | 22,54 | 22,77 | 4.545.200 | 2011-09-26 | 00:00:00 | 22,99 | 23,59 | 22,55 | 23,53 | 6.330.300 | 2011-09-27 | 00:00:00 | 23,65 | 24,47 | 23,43 | 23,80 | 7.004.800 | 2011-09-28 | 00:00:00 | 23,77 | 24,02 | 23,51 | 23,52 | 5.848.600 | 2011-09-29 | 00:00:00 | 23,98 | 24,65 | 23,98 | 24,56 | 5.994.500 | 2011-09-30 | 00:00:00 | 24,16 | 24,37 | 23,69 | 23,69 | 6.415.600 | 2011-10-03 | 00:00:00 | 23,49 | 23,85 | 22,69 | 22,71 | 5.622.000 | 2011-10-04 | 00:00:00 | 22,47 | 23,69 | 22,34 | 23,63 | 6.403.200 | 2011-10-05 | 00:00:00 | 23,75 | 24,28 | 23,27 | 24,14 | 4.388.700 | 2011-10-06 | 00:00:00 | 24,03 | 24,57 | 23,75 | 24,55 | 3.341.700 | 2011-10-07 | 00:00:00 | 24,60 | 24,62 | 23,72 | 23,72 | 4.472.200 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|