(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-02-02 | 00:00:00 | 30,54 | 30,75 | 30,13 | 30,29 | 11.453.000 | | 2012-02-03 | 00:00:00 | 30,59 | 30,75 | 30,38 | 30,69 | 4.728.600 | | 2012-02-06 | 00:00:00 | 30,59 | 30,79 | 30,43 | 30,63 | 4.552.000 | | 2012-02-07 | 00:00:00 | 30,47 | 30,92 | 30,33 | 30,84 | 5.375.700 | | 2012-02-08 | 00:00:00 | 30,80 | 31,12 | 30,73 | 31,00 | 5.733.800 | | 2012-02-09 | 00:00:00 | 31,05 | 31,19 | 30,54 | 30,91 | 4.890.900 | | 2012-02-10 | 00:00:00 | 30,74 | 30,99 | 30,58 | 30,97 | 4.784.400 | | 2012-02-13 | 00:00:00 | 31,42 | 31,49 | 31,02 | 31,16 | 4.332.000 | | 2012-02-14 | 00:00:00 | 31,06 | 31,17 | 30,79 | 31,15 | 4.597.700 | | 2012-02-15 | 00:00:00 | 31,25 | 31,31 | 30,80 | 30,91 | 3.415.300 | | 2012-02-16 | 00:00:00 | 30,90 | 31,20 | 30,90 | 31,13 | 3.050.900 | | 2012-02-17 | 00:00:00 | 31,26 | 31,60 | 31,20 | 31,39 | 3.757.900 | | 2012-02-21 | 00:00:00 | 31,39 | 31,61 | 31,22 | 31,56 | 3.467.600 | | 2012-02-22 | 00:00:00 | 31,50 | 31,67 | 31,33 | 31,47 | 4.106.600 | | 2012-02-23 | 00:00:00 | 31,46 | 31,75 | 31,42 | 31,59 | 3.411.600 | | 2012-02-24 | 00:00:00 | 31,56 | 31,66 | 31,32 | 31,36 | 2.870.000 | | 2012-02-27 | 00:00:00 | 31,13 | 31,46 | 31,01 | 31,37 | 2.495.800 | | 2012-02-28 | 00:00:00 | 31,33 | 31,57 | 31,10 | 31,51 | 3.255.900 | | 2012-02-29 | 00:00:00 | 31,47 | 31,87 | 31,42 | 31,43 | 6.269.200 | | 2012-03-01 | 00:00:00 | 31,22 | 31,60 | 31,15 | 31,28 | 5.228.400 | | 2012-03-02 | 00:00:00 | 31,34 | 31,44 | 31,05 | 31,24 | 4.055.200 | | 2012-03-05 | 00:00:00 | 31,27 | 31,62 | 31,15 | 31,55 | 5.951.900 | | 2012-03-06 | 00:00:00 | 31,22 | 31,34 | 30,93 | 31,00 | 4.421.500 | | 2012-03-07 | 00:00:00 | 31,05 | 31,13 | 30,85 | 30,97 | 3.847.200 | | 2012-03-08 | 00:00:00 | 31,14 | 31,28 | 30,76 | 31,24 | 2.667.300 | | 2012-03-09 | 00:00:00 | 31,21 | 31,75 | 31,17 | 31,66 | 3.307.800 | | 2012-03-12 | 00:00:00 | 31,65 | 31,90 | 31,62 | 31,83 | 2.872.000 | | 2012-03-13 | 00:00:00 | 31,91 | 32,61 | 31,75 | 32,56 | 4.004.700 | | 2012-03-14 | 00:00:00 | 32,66 | 32,66 | 32,38 | 32,50 | 3.128.600 | | 2012-03-15 | 00:00:00 | 32,48 | 32,61 | 32,25 | 32,59 | 3.682.200 | | 2012-03-16 | 00:00:00 | 32,58 | 32,87 | 32,51 | 32,68 | 4.386.000 | | 2012-03-19 | 00:00:00 | 32,63 | 32,95 | 32,58 | 32,77 | 2.241.300 | | 2012-03-20 | 00:00:00 | 32,54 | 33,07 | 32,54 | 32,79 | 2.827.500 | | 2012-03-21 | 00:00:00 | 32,85 | 32,94 | 32,52 | 32,57 | 2.597.600 | | 2012-03-22 | 00:00:00 | 32,40 | 32,54 | 32,20 | 32,34 | 2.780.500 | | 2012-03-23 | 00:00:00 | 32,33 | 32,59 | 32,18 | 32,51 | 2.399.500 | | 2012-03-26 | 00:00:00 | 32,69 | 33,10 | 32,64 | 33,08 | 2.873.600 | | 2012-03-27 | 00:00:00 | 33,08 | 33,21 | 32,95 | 33,02 | 2.937.200 | | 2012-03-28 | 00:00:00 | 33,05 | 33,33 | 32,94 | 33,26 | 4.019.200 | | 2012-03-29 | 00:00:00 | 32,93 | 33,00 | 32,54 | 32,90 | 4.038.900 | | 2012-03-30 | 00:00:00 | 33,05 | 33,21 | 32,76 | 32,92 | 3.090.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
