Saltar para o conteúdo principal Login

AllState Corporation (ALL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
15/10/2025 1.293.470 -4,34% 207,22 198,135 207,62 200,42
14/10/2025 464.719 1,91% 203,29 203,29 209,9488 209,52
13/10/2025 367.528 -0,02% 207,00 203,2701 207,00 205,64
10/10/2025 380.852 -1,66% 209,10 205,36 210,39 205,67
09/10/2025 566.685 -1,58% 212,35 208,21 213,235 208,99
08/10/2025 377.989 0,26% 213,28 211,11 214,16 212,35
07/10/2025 568.205 1,42% 208,83 208,83 213,31 211,79
06/10/2025 420.698 -0,94% 211,89 208,04 211,89 208,83
03/10/2025 399.271 0,39% 210,01 209,67 211,72 210,82
02/10/2025 704.986 -0,32% 210,68 208,645 211,1399 210,01
01/10/2025 583.519 -1,85% 213,50 210,65 214,44 210,68
30/09/2025 545.804 1,51% 214,99 210,935 215,70 214,65
29/09/2025 404.726 -0,65% 214,00 209,99 214,00 211,28
26/09/2025 445.975 1,37% 209,82 209,82 214,25 212,76
25/09/2025 520.514 0,26% 209,41 208,1701 210,60 209,82
24/09/2025 354.575 0,75% 206,83 206,83 209,5988 209,41
23/09/2025 578.540 0,62% 206,46 205,9789 209,23 207,73
22/09/2025 603.333 0,24% 206,04 202,99 207,05 206,46
19/09/2025 678.384 -0,02% 202,53 199,49 206,77 206,04
18/09/2025 922.055 4,23% 197,25 197,07 207,27 205,68
17/09/2025 759.412 0,46% 196,00 196,00 199,12 197,25
16/09/2025 651.061 -0,32% 197,25 194,78 198,5499 196,30

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco