AllState Corporation (ALL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	0	1,72%	169,30	168,70	171,04	170,70
17-07-2024	495.576	1,72%	169,30	168,70	171,04	170,70
16-07-2024	622.242	0,54%	168,225	166,88	169,23	167,81
15-07-2024	512.083	1,97%	164,09	164,045	167,22	166,91
12-07-2024	474.872	1,02%	161,87	161,8159	164,26	163,69
11-07-2024	373.740	1,29%	159,15	158,04	162,15	162,04
10-07-2024	563.372	0,79%	159,20	158,31	160,43	159,97
09-07-2024	420.841	-0,51%	159,09	158,54	160,895	158,72
08-07-2024	622.467	0,70%	158,615	158,595	160,59	159,54
05-07-2024	393.262	-0,63%	158,46	157,50	159,12	158,43
04-07-2024	319.170	0,20%	160,00	158,77	160,74	160,50
03-07-2024	319.170	0,20%	160,00	158,77	160,74	160,50
02-07-2024	671.552	-0,22%	159,53	158,27	160,165	160,18
01-07-2024	579.524	0,55%	159,27	159,60	161,74	160,54
28-06-2024	497.893	-0,25%	159,27	158,6271	160,76	159,61
27-06-2024	543.324	1,04%	158,55	157,99	160,15	160,01
26-06-2024	474.336	-1,85%	159,96	157,48	160,91	158,36
25-06-2024	510.675	-0,66%	163,365	160,46	163,045	161,34
24-06-2024	556.116	1,18%	161,05	160,55	164,075	162,41
21-06-2024	656.249	-1,28%	160,95	158,68	161,05	160,51
20-06-2024	934.664	1,58%	163,90	160,28	164,545	162,59
19-06-2024	1.076.948	0,83%	157,93	156,94	161,84	160,06
18-06-2024	860.600	0,88%	157,93	156,94	161,84	160,14
17-06-2024	1.402.671	1,06%	158,29	156,66	158,73	158,74
14-06-2024	1.059.060	-2,34%	160,53	156,76	159,28	157,07
13-06-2024	435.211	0,13%	160,53	158,52	160,905	160,83
12-06-2024	621.057	-0,60%	160,97	159,84	163,30	160,63
11-06-2024	486.924	-1,35%	164,48	161,19	165,07	161,60
10-06-2024	365.007	-0,76%	164,48	162,945	165,07	163,81
07-06-2024	575.061	1,19%	163,25	163,1776	166,34	165,06
06-06-2024	344.089	-0,11%	163,25	161,97	164,53	163,12
05-06-2024	457.826	-0,06%	163,28	160,84	164,41	163,33
04-06-2024	811.170	-0,43%	163,28	162,40	164,58	163,42
03-06-2024	677.444	-2,03%	167,37	162,72	167,55	164,12
31-05-2024	701.262	2,11%	164,93	164,29	167,77	167,52
30-05-2024	579.825	0,91%	163,74	162,57	165,21	164,98
29-05-2024	361.334	-0,71%	164,34	162,92	164,495	163,50
28-05-2024	645.528	-0,10%	164,255	162,21	165,239	164,67
27-05-2024	0	0,51%	164,525	164,00	164,98	164,84
24-05-2024	285.822	0,51%	164,525	164,00	164,98	164,84
23-05-2024	713.559	-1,31%	168,05	163,53	165,84	164,00
22-05-2024	485.313	-1,20%	168,05	165,09	168,985	166,17
21-05-2024	623.054	0,20%	168,78	167,84	170,00	168,19
20-05-2024	377.979	-0,97%	169,78	167,56	169,75	167,86
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