(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 | | 2012-05-29 | 00:00:00 | 33,75 | 34,27 | 33,75 | 34,25 | 6.907.400 | | 2012-05-30 | 00:00:00 | 33,68 | 33,88 | 33,51 | 33,68 | 6.690.900 | | 2012-05-31 | 00:00:00 | 33,72 | 34,19 | 33,41 | 33,94 | 5.939.300 | | 2012-06-01 | 00:00:00 | 33,46 | 33,58 | 32,99 | 33,07 | 5.540.600 | | 2012-06-04 | 00:00:00 | 33,14 | 33,22 | 32,80 | 33,01 | 5.179.900 | | 2012-06-05 | 00:00:00 | 32,98 | 33,29 | 32,86 | 33,14 | 7.389.600 | | 2012-06-06 | 00:00:00 | 33,35 | 34,09 | 33,21 | 34,09 | 5.679.400 | | 2012-06-07 | 00:00:00 | 34,50 | 34,70 | 34,05 | 34,07 | 5.352.200 | | 2012-06-08 | 00:00:00 | 34,02 | 34,31 | 33,90 | 34,31 | 2.774.000 | | 2012-06-11 | 00:00:00 | 34,56 | 34,61 | 33,87 | 33,90 | 3.304.500 | | 2012-06-12 | 00:00:00 | 33,97 | 34,40 | 33,76 | 34,40 | 3.186.400 | | 2012-06-13 | 00:00:00 | 34,10 | 34,47 | 33,76 | 34,06 | 4.127.200 | | 2012-06-14 | 00:00:00 | 34,17 | 34,55 | 33,95 | 34,44 | 4.641.000 | | 2012-06-15 | 00:00:00 | 34,67 | 34,67 | 34,03 | 34,15 | 5.902.700 | | 2012-06-18 | 00:00:00 | 34,11 | 34,47 | 33,89 | 33,98 | 4.811.400 | | 2012-06-19 | 00:00:00 | 34,15 | 34,58 | 34,08 | 34,45 | 5.104.900 | | 2012-06-20 | 00:00:00 | 34,52 | 34,93 | 34,38 | 34,68 | 3.241.500 | | 2012-06-21 | 00:00:00 | 34,82 | 34,88 | 33,98 | 34,00 | 3.119.700 | | 2012-06-22 | 00:00:00 | 34,07 | 34,32 | 33,97 | 34,08 | 2.521.000 | | 2012-06-25 | 00:00:00 | 33,64 | 33,76 | 33,08 | 33,44 | 5.196.000 | | 2012-06-26 | 00:00:00 | 33,48 | 33,89 | 33,44 | 33,66 | 3.447.600 | | 2012-06-27 | 00:00:00 | 33,75 | 34,37 | 33,62 | 34,21 | 3.291.200 | | 2012-06-28 | 00:00:00 | 34,12 | 34,18 | 33,65 | 34,14 | 3.395.100 | | 2012-06-29 | 00:00:00 | 34,50 | 35,15 | 34,45 | 35,09 | 5.507.200 | | 2012-07-02 | 00:00:00 | 35,32 | 35,39 | 34,82 | 35,22 | 4.166.100 | | 2012-07-03 | 00:00:00 | 35,12 | 35,42 | 35,12 | 35,32 | 1.373.700 | | 2012-07-05 | 00:00:00 | 35,09 | 35,17 | 34,79 | 34,90 | 2.458.200 | | 2012-07-06 | 00:00:00 | 34,51 | 34,90 | 34,40 | 34,79 | 2.179.400 | | 2012-07-09 | 00:00:00 | 34,70 | 34,76 | 34,22 | 34,43 | 3.002.000 | | 2012-07-10 | 00:00:00 | 34,57 | 34,69 | 34,11 | 34,24 | 3.567.600 | | 2012-07-11 | 00:00:00 | 34,06 | 34,25 | 33,76 | 34,09 | 5.245.500 | | 2012-07-12 | 00:00:00 | 33,77 | 33,79 | 33,35 | 33,65 | 4.135.600 | | 2012-07-13 | 00:00:00 | 33,66 | 34,00 | 33,62 | 33,87 | 3.291.000 | | 2012-07-16 | 00:00:00 | 33,96 | 33,96 | 33,48 | 33,63 | 3.074.200 | | 2012-07-17 | 00:00:00 | 33,68 | 34,09 | 33,45 | 34,01 | 4.141.500 | | 2012-07-18 | 00:00:00 | 33,91 | 34,38 | 33,84 | 34,25 | 2.015.200 | | 2012-07-19 | 00:00:00 | 34,24 | 34,89 | 34,11 | 34,71 | 5.768.300 | | 2012-07-20 | 00:00:00 | 34,54 | 34,76 | 34,34 | 34,40 | 3.540.300 | | 2012-07-23 | 00:00:00 | 33,90 | 34,27 | 33,79 | 34,15 | 3.321.400 | | 2012-07-24 | 00:00:00 | 34,15 | 34,15 | 33,38 | 33,72 | 4.082.900 | | 2012-07-25 | 00:00:00 | 33,88 | 34,01 | 33,56 | 33,66 | 4.154.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
