(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-12-05 | 00:00:00 | 27,07 | 27,39 | 26,80 | 27,01 | 4.478.200 | | 2011-12-06 | 00:00:00 | 26,96 | 27,33 | 26,87 | 27,12 | 3.121.000 | | 2011-12-07 | 00:00:00 | 26,77 | 27,39 | 26,66 | 27,27 | 4.980.900 | | 2011-12-08 | 00:00:00 | 26,96 | 27,06 | 26,52 | 26,58 | 4.367.300 | | 2011-12-09 | 00:00:00 | 26,68 | 27,04 | 26,56 | 26,93 | 4.848.000 | | 2011-12-12 | 00:00:00 | 26,68 | 26,69 | 26,13 | 26,33 | 7.022.400 | | 2011-12-13 | 00:00:00 | 26,40 | 26,75 | 25,86 | 26,00 | 6.208.700 | | 2011-12-14 | 00:00:00 | 25,92 | 26,67 | 25,91 | 26,25 | 5.657.500 | | 2011-12-15 | 00:00:00 | 26,49 | 26,61 | 26,14 | 26,34 | 4.565.000 | | 2011-12-16 | 00:00:00 | 26,53 | 26,79 | 26,29 | 26,44 | 5.837.700 | | 2011-12-19 | 00:00:00 | 26,48 | 26,59 | 26,01 | 26,10 | 3.692.800 | | 2011-12-20 | 00:00:00 | 26,54 | 27,10 | 26,49 | 26,97 | 4.492.700 | | 2011-12-21 | 00:00:00 | 27,05 | 27,25 | 26,89 | 27,15 | 4.169.400 | | 2011-12-22 | 00:00:00 | 27,19 | 27,46 | 27,09 | 27,41 | 3.663.200 | | 2011-12-23 | 00:00:00 | 27,44 | 27,63 | 27,32 | 27,62 | 2.139.300 | | 2011-12-27 | 00:00:00 | 27,45 | 27,71 | 27,45 | 27,50 | 2.281.700 | | 2011-12-28 | 00:00:00 | 27,43 | 27,48 | 27,13 | 27,18 | 2.357.900 | | 2011-12-29 | 00:00:00 | 27,34 | 27,60 | 27,28 | 27,57 | 2.324.600 | | 2011-12-30 | 00:00:00 | 27,50 | 27,65 | 27,41 | 27,41 | 2.346.700 | | 2012-01-03 | 00:00:00 | 27,88 | 28,15 | 27,70 | 27,75 | 5.878.600 | | 2012-01-04 | 00:00:00 | 27,69 | 27,79 | 27,46 | 27,56 | 4.461.400 | | 2012-01-05 | 00:00:00 | 27,31 | 27,76 | 26,98 | 27,74 | 3.580.600 | | 2012-01-06 | 00:00:00 | 27,80 | 28,12 | 27,56 | 28,02 | 3.670.800 | | 2012-01-09 | 00:00:00 | 28,11 | 28,26 | 27,93 | 28,14 | 3.066.800 | | 2012-01-10 | 00:00:00 | 28,39 | 28,81 | 28,27 | 28,69 | 4.699.700 | | 2012-01-11 | 00:00:00 | 28,53 | 29,06 | 28,44 | 29,04 | 6.217.100 | | 2012-01-12 | 00:00:00 | 29,15 | 29,33 | 28,86 | 29,07 | 3.208.900 | | 2012-01-13 | 00:00:00 | 28,77 | 29,04 | 28,55 | 28,98 | 2.911.100 | | 2012-01-17 | 00:00:00 | 29,30 | 29,40 | 28,94 | 29,05 | 3.575.000 | | 2012-01-18 | 00:00:00 | 28,99 | 29,47 | 28,80 | 29,47 | 4.103.600 | | 2012-01-19 | 00:00:00 | 29,55 | 29,70 | 29,38 | 29,49 | 3.436.500 | | 2012-01-20 | 00:00:00 | 29,55 | 29,86 | 29,50 | 29,83 | 4.456.900 | | 2012-01-23 | 00:00:00 | 29,81 | 29,91 | 29,51 | 29,80 | 4.368.300 | | 2012-01-24 | 00:00:00 | 29,59 | 29,59 | 29,23 | 29,36 | 4.093.800 | | 2012-01-25 | 00:00:00 | 29,25 | 29,49 | 29,06 | 29,18 | 6.582.200 | | 2012-01-26 | 00:00:00 | 29,31 | 29,39 | 28,89 | 29,15 | 5.636.500 | | 2012-01-27 | 00:00:00 | 28,68 | 29,20 | 28,68 | 29,09 | 6.066.000 | | 2012-01-30 | 00:00:00 | 28,87 | 29,15 | 28,62 | 29,04 | 3.618.300 | | 2012-01-31 | 00:00:00 | 28,96 | 29,38 | 28,81 | 28,85 | 4.545.100 | | 2012-02-01 | 00:00:00 | 29,11 | 29,69 | 29,06 | 29,31 | 7.050.700 | | 2012-02-02 | 00:00:00 | 30,54 | 30,75 | 30,13 | 30,29 | 11.453.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
