AllState Corporation (ALL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,25%	167,69	168,96	170,67	169,51
17/05/2024	430.810	0,25%	167,69	168,96	170,67	169,51
16/05/2024	566.103	1,69%	167,69	167,13	169,655	169,08
15/05/2024	707.014	-1,67%	169,88	165,1008	169,225	166,265
14/05/2024	487.419	-0,47%	169,88	168,65	170,85	169,08
13/05/2024	451.573	-1,64%	173,00	169,66	173,76	169,88
10/05/2024	397.977	0,73%	171,68	171,315	173,03	172,71
09/05/2024	446.491	0,69%	169,73	169,395	171,67	171,46
08/05/2024	620.560	1,24%	168,94	168,94	171,1599	170,28
07/05/2024	756.870	-1,11%	169,00	167,80	170,65	168,19
06/05/2024	535.921	1,13%	169,00	168,85	170,86	170,08
03/05/2024	774.327	-0,59%	169,50	165,235	169,05	168,18
02/05/2024	1.285.743	-1,39%	169,50	168,35	176,99	169,18
01/05/2024	768.285	0,88%	169,50	170,16	173,79	171,56
30/04/2024	472.956	0,28%	169,50	168,56	170,68	170,06
29/04/2024	490.023	-0,29%	170,25	169,06	170,775	169,58
26/04/2024	586.431	-1,32%	170,84	168,0301	170,90	170,07
25/04/2024	538.265	0,04%	172,34	171,335	173,08	172,34
24/04/2024	710.467	-1,72%	174,58	171,33	174,585	172,27
23/04/2024	627.676	-0,07%	175,88	174,67	176,93	175,28
22/04/2024	680.632	1,42%	170,07	172,41	176,1199	175,41
19/04/2024	1.205.833	2,28%	170,07	169,8283	173,85	172,96
18/04/2024	1.016.287	3,80%	165,00	164,83	169,53	169,11
17/04/2024	719.536	-0,79%	166,60	161,0632	164,01	162,92
16/04/2024	400.335	-0,94%	166,60	164,09	166,72	164,21
15/04/2024	383.141	-0,63%	168,62	165,47	168,855	165,76
12/04/2024	875.589	0,73%	168,62	166,095	168,9899	166,81
11/04/2024	563.659	-2,44%	168,62	165,54	168,825	165,61
10/04/2024	478.136	0,84%	172,35	167,08	170,00	169,75
09/04/2024	600.331	-2,34%	172,35	166,93	172,92	168,33
08/04/2024	389.746	-0,27%	173,25	172,04	173,585	172,36
05/04/2024	428.340	0,93%	171,74	171,28	173,4604	172,82
04/04/2024	588.717	-1,26%	173,87	170,46	174,57	171,23
03/04/2024	411.151	0,51%	172,53	172,33	173,795	173,42
02/04/2024	912.464	-0,02%	172,775	171,93	173,7675	172,54
01/04/2024	542.309	-0,25%	173,60	171,33	173,38	172,57
28/03/2024	695.917	1,87%	171,875	171,20	173,445	173,01
27/03/2024	613.151	-0,57%	166,48	168,45	171,60	169,84
26/03/2024	885.423	1,09%	166,48	169,13	171,61	170,81
25/03/2024	1.118.928	2,25%	166,48	166,255	169,66	168,97
22/03/2024	684.511	1,90%	162,08	162,4953	165,57	165,25
21/03/2024	870.476	0,62%	162,08	159,7101	162,73	162,17
20/03/2024	541.878	-0,73%	162,08	160,52	162,86	161,17
19/03/2024	409.385	-0,40%	158,42	161,2742	164,245	162,36
18/03/2024	591.290	0,50%	158,42	160,83	163,305	163,01
15/03/2024	1.223.286	1,77%	158,42	157,46	162,66	162,20
14/03/2024	629.985	-0,44%	160,00	158,115	160,56	159,38
13/03/2024	600.038	0,30%	156,345	158,545	160,49	160,08
12/03/2024	802.618	-0,21%	156,345	158,02	160,70	159,60
11/03/2024	711.756	1,93%	156,345	156,45	159,97	159,94
08/03/2024	459.386	0,18%	156,345	155,5858	157,43	156,92
07/03/2024	561.239	-0,26%	156,64	155,405	157,105	156,64
06/03/2024	835.276	0,17%	156,29	154,76	157,2075	157,04
05/03/2024	595.518	0,25%	154,56	155,99	157,76	156,77
04/03/2024	743.564	0,79%	154,56	153,87	156,43	156,38
01/03/2024	1.183.771	-2,18%	158,50	154,62	158,80	155,15
29/02/2024	778.872	-0,67%	160,59	158,30	160,72	159,52
28/02/2024	482.887	0,66%	159,74	159,56	160,9597	160,59
27/02/2024	506.774	-0,16%	159,42	158,26	160,00	159,54
26/02/2024	598.008	0,42%	159,49	158,82	160,65	159,80
23/02/2024	471.088	-0,66%	160,67	158,87	161,195	159,13
22/02/2024	640.950	0,64%	160,67	156,45	160,985	160,19
21/02/2024	884.099	-0,34%	160,67	158,18	161,11	159,17
20/02/2024	566.237	-1,27%	161,97	159,63	162,90	159,72
19/02/2024	860.882	-0,07%	161,97	161,50	164,39	161,78
16/02/2024	860.882	-0,07%	161,97	161,50	164,39	161,78
15/02/2024	748.501	0,31%	161,68	160,14	162,58	161,89
14/02/2024	645.543	1,77%	159,02	157,95	161,76	161,39
13/02/2024	583.444	-0,46%	160,55	157,13	160,65	158,58
12/02/2024	462.588	-0,44%	160,28	158,925	160,99	159,32
09/02/2024	777.972	-1,06%	160,28	158,53	160,59	160,03
08/02/2024	1.962.689	1,99%	157,70	159,95	168,05	161,75
07/02/2024	968.980	0,79%	157,70	157,535	159,31	158,60
06/02/2024	464.191	0,33%	156,45	156,17	157,855	157,35
05/02/2024	611.051	-0,34%	156,34	155,70	157,44	156,83
02/02/2024	518.025	0,76%	154,51	156,615	158,20	157,37
01/02/2024	484.990	0,60%	154,51	153,42	156,53	156,1869
31/01/2024	505.074	-0,79%	156,48	154,99	157,2899	155,25
30/01/2024	515.040	0,28%	155,79	154,97	156,855	156,49
29/01/2024	500.746	-1,46%	157,19	155,735	158,10	156,06
26/01/2024	464.672	-0,43%	158,25	157,8901	159,00	158,37
25/01/2024	503.008	1,04%	158,25	156,9279	159,155	159,06
24/01/2024	1.297.693	2,15%	155,37	155,56	159,60	157,42
23/01/2024	505.015	-0,82%	155,37	153,85	156,50	154,11
22/01/2024	446.808	0,33%	155,37	155,17	156,305	155,39
19/01/2024	946.246	1,28%	154,56	154,16	156,39	154,88
18/01/2024	818.441	0,24%	151,55	150,18	153,00	152,92
17/01/2024	982.100	0,69%	149,70	150,99	153,88	152,55
16/01/2024	540.218	0,31%	149,70	150,5046	152,40	151,50
15/01/2024	572.416	0,44%	149,70	148,86	151,195	151,03
12/01/2024	572.416	0,44%	149,70	148,86	151,195	151,03
11/01/2024	689.290	0,04%	149,70	148,23	150,595	150,37
10/01/2024	696.439	-0,44%	151,06	149,93	151,99	150,31
09/01/2024	732.733	1,07%	150,69	148,66	151,36	150,98
08/01/2024	1.412.222	-0,40%	150,30	148,60	150,79	149,38
05/01/2024	727.956	1,00%	149,02	147,602	150,20	149,98
04/01/2024	1.793.881	2,41%	147,41	147,12	151,46	148,50
03/01/2024	795.191	0,83%	139,81	143,85	145,41	145,00
02/01/2024	932.408	2,74%	139,81	140,33	143,90	143,81
29/12/2023	241.737	0,11%	139,81	139,425	140,36	139,98