AllState Corporation (ALL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	531.291	0,69%	112,25	111,8431	113,96	113,15
05/10/2023	405.356	0,83%	111,67	111,01	112,8204	112,37
04/10/2023	443.378	1,40%	110,38	109,035	111,625	111,45
03/10/2023	553.308	-0,90%	110,93	109,34	111,27	109,91
02/10/2023	565.944	-0,45%	110,66	110,051	111,48	110,91
29/09/2023	469.940	-0,96%	113,20	111,25	112,69	111,41
28/09/2023	358.089	-0,47%	113,00	112,34	113,565	112,49
27/09/2023	550.822	-0,22%	113,00	111,42	113,45	113,02
26/09/2023	636.753	-1,71%	114,99	112,725	115,36	113,27
25/09/2023	837.854	1,01%	113,67	113,25	116,11	115,24
22/09/2023	871.774	0,21%	114,62	113,52	114,86	114,09
21/09/2023	858.674	-0,26%	114,18	112,505	115,06	113,85
20/09/2023	1.049.549	0,68%	111,74	111,1228	115,79	114,15
19/09/2023	901.531	2,11%	111,74	111,1228	114,45	113,38
18/09/2023	597.302	2,08%	109,49	108,16	111,35	111,04
15/09/2023	797.830	-1,60%	109,61	108,67	110,04	108,78
14/09/2023	740.048	1,52%	109,88	109,06	111,01	110,55
13/09/2023	743.773	-0,54%	108,205	108,12	110,49	108,90
12/09/2023	570.850	1,59%	106,43	107,85	109,93	109,49
11/09/2023	705.387	1,49%	106,43	106,74	108,47	107,78
08/09/2023	937.149	-1,42%	107,72	105,86	107,75	106,20
07/09/2023	582.183	-0,19%	108,23	107,50	109,05	107,73
06/09/2023	596.783	0,66%	110,38	106,94	108,925	107,93
05/09/2023	730.830	-3,02%	110,38	107,15	110,55	107,22
04/09/2023	583.108	2,55%	108,38	108,145	110,91	110,56
01/09/2023	583.108	2,55%	108,38	108,145	110,91	110,56
31/08/2023	1.060.809	-1,33%	105,875	107,68	109,385	107,81
30/08/2023	957.947	3,40%	105,875	105,8415	109,45	109,26
29/08/2023	535.013	1,08%	105,89	105,01	106,945	106,56
28/08/2023	512.092	0,27%	105,89	104,715	106,2752	105,42
25/08/2023	588.321	-0,19%	105,40	104,84	106,74	105,14
24/08/2023	563.204	-0,27%	105,13	105,09	107,16	105,34
23/08/2023	390.852	0,48%	105,08	105,25	106,465	105,62
22/08/2023	483.561	-0,16%	105,15	104,57	106,185	105,12
21/08/2023	808.681	-0,85%	110,00	104,29	106,45	105,29
18/08/2023	641.137	-1,59%	110,00	106,07	108,31	106,19
17/08/2023	766.044	-1,67%	110,00	107,71	111,52	107,91
16/08/2023	1.083.897	4,45%	107,05	106,46	110,66	109,74
15/08/2023	742.111	-1,71%	105,71	104,65	106,15	105,07
14/08/2023	800.036	-1,96%	110,93	106,30	108,77	106,90
11/08/2023	674.083	-1,49%	110,93	108,70	111,12	109,04
10/08/2023	470.794	1,00%	110,95	110,41	112,34	110,69
09/08/2023	467.006	-0,76%	110,34	109,53	111,56	109,60
08/08/2023	812.484	-0,27%	109,15	108,53	111,09	110,44
07/08/2023	429.777	0,79%	109,93	110,00	111,98	110,74
04/08/2023	704.516	-1,34%	111,36	109,50	111,33	109,87
03/08/2023	1.296.851	4,55%	106,10	105,85	111,915	111,36
02/08/2023	1.344.194	-5,77%	112,065	105,395	112,065	106,51
01/08/2023	739.771	0,31%	112,44	111,54	113,36	113,03
31/07/2023	360.335	0,20%	112,44	112,06	113,82	112,68
28/07/2023	502.899	-0,28%	112,92	111,79	114,042	112,46
27/07/2023	445.263	-0,16%	112,92	112,07	113,19	112,78
26/07/2023	540.362	2,25%	111,73	110,46	113,44	112,96
25/07/2023	458.424	-1,46%	111,75	110,21	112,62	110,47
24/07/2023	482.490	1,16%	111,22	111,032	113,025	112,11
21/07/2023	645.296	-1,04%	103,75	110,27	112,335	110,82
20/07/2023	1.566.536	4,24%	103,75	106,40	112,085	110,28
19/07/2023	1.368.932	1,92%	103,75	103,56	106,036	105,40
18/07/2023	820.575	0,99%	104,74	102,24	104,52	103,42
17/07/2023	1.004.473	1,22%	104,74	100,573	102,56	102,41
14/07/2023	1.804.664	-3,48%	104,74	100,97	104,74	101,18
13/07/2023	1.656.218	-2,57%	109,62	103,92	106,79	104,83
12/07/2023	830.489	-1,53%	107,065	106,75	110,09	107,40
11/07/2023	992.490	2,17%	107,065	106,75	109,16	109,07
10/07/2023	765.442	-1,40%	107,56	106,44	108,68	106,75
07/07/2023	861.101	-0,45%	107,88	108,01	109,395	108,27
06/07/2023	1.124.726	-1,16%	109,53	108,14	109,7551	108,76
05/07/2023	868.634	-0,43%	108,91	108,255	110,07	110,04
04/07/2023	456.184	1,08%	108,91	108,88	111,74	110,22
03/07/2023	456.184	1,08%	108,91	108,88	111,74	110,22
30/06/2023	728.887	-0,05%	109,24	108,72	109,81	109,04
29/06/2023	528.352	0,21%	108,77	108,62	109,43	109,09
28/06/2023	761.956	0,20%	108,48	107,40	108,875	108,86
27/06/2023	429.807	-0,29%	108,97	108,34	109,67	108,64
26/06/2023	567.858	1,33%	107,21	107,35	108,99	108,96
23/06/2023	1.119.215	-0,44%	107,27	106,59	107,746	107,53
22/06/2023	680.027	2,67%	108,15	106,81	108,21	110,61
21/06/2023	1.407.537	-0,81%	108,15	105,54	108,59	107,73
20/06/2023	1.165.259	-2,30%	110,53	108,075	110,215	108,61
19/06/2023	840.296	0,57%	112,60	109,955	111,65	111,17
16/06/2023	840.296	0,57%	112,60	109,955	111,65	111,17
15/06/2023	1.114.532	-0,77%	112,60	109,58	111,89	110,54
14/06/2023	1.042.499	-1,81%	112,60	111,31	113,79	111,40
13/06/2023	578.710	0,98%	112,80	112,525	114,97	113,45
12/06/2023	451.979	0,35%	111,94	111,66	113,19	112,35
09/06/2023	749.014	0,05%	111,50	110,50	112,925	111,96
08/06/2023	497.532	-0,28%	112,00	110,65	112,21	111,91
07/06/2023	556.743	2,03%	110,34	109,66	112,60	112,22
06/06/2023	811.082	0,47%	109,39	109,43	110,61	109,99
05/06/2023	545.631	-0,55%	110,52	109,26	111,22	109,48
02/06/2023	481.431	0,81%	110,17	109,31	110,84	110,08
01/06/2023	696.968	1,53%	108,27	106,32	109,95	109,20
31/05/2023	600.732	1,03%	109,36	108,53	110,78	110,66
30/05/2023	600.732	1,03%	109,36	108,53	110,78	110,66
29/05/2023	784.698	-1,36%	110,80	108,63	111,16	109,53
26/05/2023	784.698	-1,36%	110,80	108,63	111,16	109,53
25/05/2023	901.905	-2,08%	112,99	110,70	113,57	111,04
24/05/2023	638.062	-2,46%	115,42	113,34	116,11	113,40
23/05/2023	776.865	-1,55%	118,32	115,87	118,58	116,26
22/05/2023	697.455	0,26%	117,645	117,31	118,58	118,09