(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 2021-09-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-07 | 00:00:00 | 24,60 | 24,62 | 23,72 | 23,72 | 4.472.200 | | 2011-10-10 | 00:00:00 | 24,20 | 24,76 | 24,16 | 24,76 | 3.054.200 | | 2011-10-11 | 00:00:00 | 24,54 | 24,82 | 24,36 | 24,49 | 2.888.500 | | 2011-10-12 | 00:00:00 | 24,72 | 25,48 | 24,65 | 25,14 | 4.249.800 | | 2011-10-13 | 00:00:00 | 24,86 | 24,96 | 24,28 | 24,64 | 3.795.500 | | 2011-10-14 | 00:00:00 | 25,00 | 25,09 | 24,41 | 24,96 | 3.220.900 | | 2011-10-17 | 00:00:00 | 24,78 | 24,88 | 24,11 | 24,15 | 3.270.200 | | 2011-10-18 | 00:00:00 | 24,24 | 25,72 | 24,10 | 25,44 | 5.752.300 | | 2011-10-19 | 00:00:00 | 25,40 | 25,96 | 25,20 | 25,48 | 6.537.900 | | 2011-10-20 | 00:00:00 | 25,40 | 26,49 | 25,34 | 26,44 | 7.199.600 | | 2011-10-21 | 00:00:00 | 26,70 | 26,91 | 26,30 | 26,90 | 6.755.600 | | 2011-10-24 | 00:00:00 | 26,92 | 27,35 | 26,78 | 27,07 | 4.317.300 | | 2011-10-25 | 00:00:00 | 26,85 | 27,11 | 26,39 | 26,50 | 4.758.300 | | 2011-10-26 | 00:00:00 | 26,95 | 27,14 | 26,51 | 26,85 | 5.246.200 | | 2011-10-27 | 00:00:00 | 27,37 | 27,98 | 27,25 | 27,72 | 7.462.900 | | 2011-10-28 | 00:00:00 | 27,69 | 27,71 | 27,13 | 27,16 | 6.471.300 | | 2011-10-31 | 00:00:00 | 27,07 | 27,25 | 26,34 | 26,34 | 8.107.900 | | 2011-11-01 | 00:00:00 | 26,39 | 27,19 | 25,51 | 26,09 | 8.245.700 | | 2011-11-02 | 00:00:00 | 26,48 | 26,58 | 25,75 | 26,00 | 7.719.200 | | 2011-11-03 | 00:00:00 | 26,37 | 26,44 | 25,74 | 25,98 | 8.442.400 | | 2011-11-04 | 00:00:00 | 25,63 | 26,05 | 25,55 | 25,90 | 4.355.400 | | 2011-11-07 | 00:00:00 | 25,85 | 26,42 | 25,79 | 26,39 | 3.471.200 | | 2011-11-08 | 00:00:00 | 26,56 | 26,64 | 26,26 | 26,49 | 7.425.600 | | 2011-11-09 | 00:00:00 | 25,76 | 26,52 | 25,64 | 25,85 | 8.749.300 | | 2011-11-10 | 00:00:00 | 26,14 | 26,39 | 26,02 | 26,20 | 4.610.200 | | 2011-11-11 | 00:00:00 | 26,59 | 26,90 | 26,53 | 26,64 | 4.038.800 | | 2011-11-14 | 00:00:00 | 26,45 | 26,57 | 26,22 | 26,49 | 4.479.200 | | 2011-11-15 | 00:00:00 | 26,29 | 26,78 | 26,22 | 26,63 | 4.245.900 | | 2011-11-16 | 00:00:00 | 26,24 | 26,49 | 25,99 | 26,03 | 4.480.000 | | 2011-11-17 | 00:00:00 | 25,95 | 26,24 | 25,46 | 25,61 | 4.829.400 | | 2011-11-18 | 00:00:00 | 25,83 | 26,03 | 25,73 | 25,98 | 4.549.700 | | 2011-11-21 | 00:00:00 | 25,54 | 25,61 | 25,14 | 25,39 | 4.506.400 | | 2011-11-22 | 00:00:00 | 25,29 | 25,55 | 25,18 | 25,22 | 3.185.400 | | 2011-11-23 | 00:00:00 | 24,89 | 25,13 | 24,50 | 24,50 | 5.390.600 | | 2011-11-25 | 00:00:00 | 24,58 | 25,13 | 24,53 | 24,70 | 2.617.900 | | 2011-11-28 | 00:00:00 | 25,08 | 25,31 | 25,01 | 25,30 | 4.200.700 | | 2011-11-29 | 00:00:00 | 25,32 | 25,76 | 25,22 | 25,53 | 5.344.200 | | 2011-11-30 | 00:00:00 | 25,98 | 26,82 | 25,95 | 26,79 | 6.572.600 | | 2011-12-01 | 00:00:00 | 26,70 | 26,70 | 26,30 | 26,56 | 3.385.900 | | 2011-12-02 | 00:00:00 | 27,00 | 27,25 | 26,62 | 26,68 | 5.570.600 | | 2011-12-05 | 00:00:00 | 27,07 | 27,39 | 26,80 | 27,01 | 4.478.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
