AllState Corporation (ALL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/03/2026	573.695	-0,92%	206,80	204,32	207,70	205,59
10/03/2026	476.008	-0,09%	207,53	206,195	210,40	207,50
09/03/2026	673.571	-2,26%	211,00	205,76	212,80	207,69
06/03/2026	387.688	0,38%	205,03	205,03	212,835	212,32
05/03/2026	543.758	-1,21%	211,50	209,60	213,61	211,62
04/03/2026	539.287	0,27%	210,59	210,05	215,0925	214,18
03/03/2026	649.870	0,40%	210,91	209,935	214,81	213,61
02/03/2026	690.135	-0,32%	213,44	210,29	214,72	212,76
27/02/2026	573.923	0,83%	212,36	210,50	215,50	213,44
26/02/2026	622.836	1,64%	209,32	209,32	213,85	212,76
25/02/2026	693.369	-0,23%	209,9242	206,63	211,205	209,33
24/02/2026	723.333	1,78%	205,38	205,3348	210,35	209,82
23/02/2026	810.666	-0,10%	202,485	202,485	208,10	206,16
20/02/2026	528.474	1,55%	203,25	201,22	206,55	206,37
19/02/2026	759.765	-2,97%	208,23	202,62	208,85	203,22
18/02/2026	1.266.303	-1,36%	212,99	205,30	212,99	209,43
17/02/2026	1.286.909	2,32%	209,89	208,25	213,22	212,32
13/02/2026	686.638	0,46%	207,5274	204,18	207,73	207,51
12/02/2026	820.608	0,89%	202,68	202,68	208,30	206,56
11/02/2026	843.140	1,83%	201,50	198,4756	206,17	204,73
10/02/2026	1.086.124	0,61%	200,40	198,165	201,83	201,15
09/02/2026	1.065.137	-4,08%	207,55	199,17	208,305	199,94
06/02/2026	1.221.816	-3,55%	215,19	205,40	215,7371	208,45
05/02/2026	2.036.580	3,90%	210,15	210,06	216,75	215,19
04/02/2026	1.312.661	2,65%	202,01	201,83	208,44	207,12
03/02/2026	550.490	0,50%	199,30	199,30	204,14	201,77
02/02/2026	818.488	0,89%	198,00	198,00	202,35	200,76
30/01/2026	490.404	0,30%	193,66	193,66	199,20	198,99
29/01/2026	721.180	0,54%	198,40	196,095	200,035	198,39
28/01/2026	590.669	1,31%	194,77	193,00	198,325	197,33
27/01/2026	675.504	-0,64%	196,00	192,67	196,245	194,77
26/01/2026	467.640	1,24%	193,49	193,49	196,825	196,02
23/01/2026	634.605	-0,84%	192,35	191,64	195,00	193,65
22/01/2026	802.842	0,84%	193,60	191,16	195,49	195,28
21/01/2026	822.906	0,06%	194,00	191,60	196,0423	193,66
20/01/2026	793.565	0,66%	191,8947	191,50	196,035	193,55
16/01/2026	1.258.563	-1,63%	195,11	191,80	197,68	192,28
15/01/2026	845.846	-0,28%	197,37	195,05	198,85	195,47
14/01/2026	1.579.852	-0,83%	198,50	194,56	200,20	196,02
13/01/2026	1.949.969	-5,28%	209,0851	197,00	210,10	197,65
12/01/2026	2.042.981	-1,67%	209,49	205,26	210,73	208,66
09/01/2026	900.498	0,53%	211,49	210,27	214,99	212,21
08/01/2026	790.617	1,85%	207,80	207,508	211,485	211,10
07/01/2026	655.923	-0,31%	208,99	206,86	210,06	207,27
06/01/2026	771.212	1,14%	205,32	204,27	209,46	207,92
05/01/2026	705.963	0,86%	209,00	201,31	209,00	205,57
02/01/2026	696.322	-2,08%	208,1942	203,17	208,35	203,82
31/12/2025	285.440	-0,45%	209,10	208,10	209,81	208,15
30/12/2025	258.199	0,21%	208,66	208,15	209,6899	208,16
29/12/2025	382.693	0,41%	207,55	207,155	209,40	208,66
26/12/2025	214.926	-0,60%	209,05	207,39	209,95	207,80
24/12/2025	163.940	-0,24%	209,00	208,85	210,10	209,05
23/12/2025	660.110	0,61%	207,48	207,48	210,35	209,55
22/12/2025	510.693	1,60%	205,00	203,55	208,33	208,28
19/12/2025	895.428	0,04%	205,88	203,57	206,44	205,00
18/12/2025	1.303.597	-1,99%	209,08	203,71	209,08	204,93
17/12/2025	842.776	-0,21%	209,51	206,62	209,77	209,08
16/12/2025	617.013	-1,15%	210,45	208,40	212,65	209,51
15/12/2025	683.104	2,30%	207,18	207,18	211,99	211,94
12/12/2025	675.233	0,17%	206,82	206,395	208,47	207,18
11/12/2025	525.064	2,79%	201,39	201,39	207,73	206,82
10/12/2025	713.033	0,07%	201,00	199,9875	202,5945	201,19
09/12/2025	386.905	0,09%	201,32	200,62	203,28	201,05
08/12/2025	994.555	-0,88%	202,27	199,26	202,91	200,87
05/12/2025	732.743	-1,99%	207,00	201,82	207,00	202,27
04/12/2025	677.812	-1,08%	208,62	206,27	210,78	206,37
03/12/2025	640.081	-0,14%	210,05	206,97	211,13	208,62
02/12/2025	1.047.292	-0,52%	210,00	208,52	210,89	208,91
01/12/2025	566.999	-0,91%	212,00	209,955	213,69	210,00
28/11/2025	245.842	-0,40%	211,12	211,12	215,3687	211,98
26/11/2025	390.846	0,57%	212,01	212,01	215,03	213,87
25/11/2025	734.354	0,13%	215,30	212,46	215,30	212,65
24/11/2025	697.876	-0,91%	212,88	207,36	215,1999	212,37
21/11/2025	716.412	1,18%	214,00	212,012	215,89	214,32
20/11/2025	902.934	0,86%	210,43	210,36	213,05	211,74
19/11/2025	624.963	0,07%	210,50	208,66	212,52	209,93
18/11/2025	601.047	0,37%	208,45	208,45	212,1299	209,96
17/11/2025	740.356	-2,45%	213,53	208,29	215,205	209,21
14/11/2025	1.073.286	1,49%	210,50	210,50	215,058	214,30
13/11/2025	777.428	0,94%	211,00	207,97	211,75	211,16
12/11/2025	438.922	0,89%	207,36	206,695	209,54	209,21
11/11/2025	386.098	1,70%	204,70	203,3101	207,59	207,36
10/11/2025	509.103	0,79%	203,75	200,38	204,85	203,89
07/11/2025	493.623	2,14%	198,32	198,32	203,015	202,29
06/11/2025	675.023	1,58%	199,70	194,75	202,74	198,01
05/11/2025	576.054	-0,23%	195,00	194,49	197,34	194,75
04/11/2025	671.416	2,16%	190,80	190,80	195,38	195,26
03/11/2025	780.691	-0,14%	190,51	188,15	192,04	191,25
31/10/2025	569.167	-0,14%	191,49	190,08	192,22	191,52
30/10/2025	461.183	0,99%	190,00	190,00	192,985	191,88
29/10/2025	569.324	-0,45%	190,86	188,145	209,1515	190,00
28/10/2025	453.773	-1,22%	194,99	190,22	194,99	190,85
27/10/2025	475.935	1,30%	193,14	191,895	195,6999	193,20
24/10/2025	482.024	-0,65%	195,00	193,09	195,00	193,19
23/10/2025	511.276	-0,17%	194,80	193,66	196,11	194,46
22/10/2025	601.040	0,54%	193,70	192,02	194,955	194,79
21/10/2025	496.167	-0,03%	193,90	193,45	195,27	193,74
20/10/2025	553.665	-1,06%	196,1342	193,00	196,81	193,79
17/10/2025	474.930	0,79%	196,00	194,28	196,60	195,87
16/10/2025	1.336.169	-2,76%	199,00	194,68	199,00	194,88