(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 2021-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-30 | 00:00:00 | 33,05 | 33,21 | 32,76 | 32,92 | 3.090.200 | | 2012-04-02 | 00:00:00 | 32,93 | 33,58 | 32,91 | 33,36 | 3.552.700 | | 2012-04-03 | 00:00:00 | 33,31 | 33,43 | 32,64 | 32,90 | 4.402.000 | | 2012-04-04 | 00:00:00 | 32,63 | 32,74 | 32,43 | 32,62 | 4.968.900 | | 2012-04-05 | 00:00:00 | 32,47 | 32,88 | 32,44 | 32,75 | 3.538.100 | | 2012-04-09 | 00:00:00 | 32,27 | 32,50 | 32,26 | 32,39 | 2.215.100 | | 2012-04-10 | 00:00:00 | 32,33 | 32,37 | 31,97 | 31,97 | 3.190.300 | | 2012-04-11 | 00:00:00 | 32,30 | 32,33 | 31,99 | 32,24 | 2.858.000 | | 2012-04-12 | 00:00:00 | 32,23 | 32,96 | 31,93 | 32,87 | 3.949.700 | | 2012-04-13 | 00:00:00 | 32,76 | 32,87 | 32,25 | 32,30 | 3.281.800 | | 2012-04-16 | 00:00:00 | 32,49 | 32,57 | 32,18 | 32,47 | 2.895.400 | | 2012-04-17 | 00:00:00 | 32,77 | 32,92 | 32,44 | 32,88 | 3.790.500 | | 2012-04-18 | 00:00:00 | 32,72 | 33,09 | 32,54 | 32,98 | 4.362.800 | | 2012-04-19 | 00:00:00 | 33,04 | 33,27 | 32,64 | 32,81 | 3.724.500 | | 2012-04-20 | 00:00:00 | 32,89 | 33,14 | 32,57 | 32,65 | 5.032.400 | | 2012-04-23 | 00:00:00 | 32,23 | 32,47 | 32,07 | 32,46 | 3.230.400 | | 2012-04-24 | 00:00:00 | 32,45 | 32,85 | 32,40 | 32,81 | 2.399.300 | | 2012-04-25 | 00:00:00 | 33,01 | 33,40 | 32,82 | 33,29 | 4.588.500 | | 2012-04-26 | 00:00:00 | 33,16 | 34,04 | 33,15 | 33,92 | 5.663.500 | | 2012-04-27 | 00:00:00 | 34,00 | 34,07 | 33,47 | 33,55 | 3.835.200 | | 2012-04-30 | 00:00:00 | 33,54 | 33,68 | 33,20 | 33,33 | 4.319.800 | | 2012-05-01 | 00:00:00 | 33,38 | 34,10 | 33,38 | 33,39 | 5.825.100 | | 2012-05-02 | 00:00:00 | 33,36 | 33,37 | 32,71 | 32,91 | 5.698.700 | | 2012-05-03 | 00:00:00 | 34,38 | 34,83 | 34,08 | 34,23 | 12.980.900 | | 2012-05-04 | 00:00:00 | 34,44 | 34,55 | 34,16 | 34,20 | 6.510.300 | | 2012-05-07 | 00:00:00 | 34,21 | 34,32 | 33,96 | 34,26 | 6.450.500 | | 2012-05-08 | 00:00:00 | 34,08 | 34,71 | 34,02 | 34,69 | 8.460.600 | | 2012-05-09 | 00:00:00 | 34,37 | 34,50 | 34,00 | 34,31 | 6.249.600 | | 2012-05-10 | 00:00:00 | 34,62 | 34,81 | 34,47 | 34,60 | 5.019.900 | | 2012-05-11 | 00:00:00 | 34,30 | 34,99 | 34,17 | 34,83 | 4.945.200 | | 2012-05-14 | 00:00:00 | 34,60 | 34,95 | 34,37 | 34,40 | 5.629.300 | | 2012-05-15 | 00:00:00 | 34,43 | 34,45 | 33,82 | 33,98 | 6.272.400 | | 2012-05-16 | 00:00:00 | 34,16 | 34,27 | 33,42 | 33,43 | 5.521.100 | | 2012-05-17 | 00:00:00 | 33,50 | 33,73 | 32,85 | 32,96 | 7.511.300 | | 2012-05-18 | 00:00:00 | 33,11 | 33,12 | 32,56 | 32,75 | 5.665.500 | | 2012-05-21 | 00:00:00 | 32,76 | 33,38 | 32,64 | 33,20 | 3.857.300 | | 2012-05-22 | 00:00:00 | 33,41 | 33,41 | 32,70 | 32,84 | 8.709.200 | | 2012-05-23 | 00:00:00 | 32,69 | 33,13 | 32,42 | 33,09 | 5.300.000 | | 2012-05-24 | 00:00:00 | 33,13 | 33,47 | 32,85 | 33,43 | 4.731.700 | | 2012-05-25 | 00:00:00 | 33,18 | 33,71 | 33,18 | 33,57 | 4.470.200 | | 2012-05-29 | 00:00:00 | 33,75 | 34,27 | 33,75 | 34,25 | 6.907.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
