AllState Corporation (ALL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	871.695	-0,93%	119,35	117,75	119,9878	117,78
18/05/2023	699.966	-0,09%	118,19	117,48	119,07	118,89
17/05/2023	817.784	1,88%	116,925	116,72	119,465	119,00
16/05/2023	515.947	-0,95%	117,85	116,4361	117,97	116,81
15/05/2023	1.442.865	-0,28%	118,33	117,20	118,59	117,93
12/05/2023	808.336	-0,06%	119,48	117,71	119,64	118,26
11/05/2023	664.636	0,56%	117,265	116,43	118,46	118,33
10/05/2023	744.094	-0,63%	118,74	116,48	119,44	117,67
09/05/2023	882.025	1,98%	115,88	115,46	118,58	118,42
08/05/2023	496.492	0,34%	115,89	115,1101	116,85	116,12
05/05/2023	951.834	1,50%	115,74	115,49	117,99	115,73
04/05/2023	1.596.023	2,26%	110,17	109,50	114,72	114,02
03/05/2023	1.435.503	-0,79%	112,68	111,02	112,77	111,50
02/05/2023	1.044.923	-3,00%	115,01	110,56	115,13	112,39
01/05/2023	500.683	0,09%	115,65	115,405	117,21	115,86
28/04/2023	931.740	0,44%	115,28	115,36	116,655	115,76
27/04/2023	471.150	1,04%	113,835	113,62	115,71	115,25
26/04/2023	380.868	-0,74%	114,55	113,435	115,44	114,06
25/04/2023	420.936	-0,85%	115,15	114,32	116,12	114,91
24/04/2023	492.779	0,10%	115,97	115,75	117,368	115,90
21/04/2023	668.913	-1,36%	116,70	115,71	117,07	115,78
20/04/2023	1.625.060	0,75%	118,44	117,105	122,50	117,38
19/04/2023	1.025.497	2,08%	114,17	113,76	116,8127	116,51
18/04/2023	822.744	-0,65%	114,77	113,3601	115,415	114,14
17/04/2023	1.234.699	2,46%	112,01	111,44	115,09	114,89
14/04/2023	1.078.738	-1,74%	114,48	111,27	115,12	112,13
13/04/2023	1.349.252	-1,70%	113,96	113,00	114,855	114,11
12/04/2023	668.384	-0,02%	116,425	115,65	117,89	116,08
11/04/2023	442.253	-0,01%	115,62	115,185	116,98	116,10
10/04/2023	490.839	0,77%	115,045	115,195	116,2069	116,11
06/04/2023	660.143	0,30%	115,49	114,81	116,58	115,22
05/04/2023	598.762	1,51%	112,34	111,14	115,47	114,88
04/04/2023	623.021	-0,95%	114,49	111,59	114,98	113,17
03/04/2023	1.023.091	3,10%	112,29	112,205	115,31	114,25
31/03/2023	789.559	1,58%	110,17	109,85	111,28	110,81
30/03/2023	605.851	-0,56%	110,36	108,02	110,3884	109,09
29/03/2023	998.933	3,16%	107,88	107,065	109,85	109,70
28/03/2023	696.683	-0,61%	106,55	105,7101	107,30	106,34
27/03/2023	855.141	1,33%	107,00	106,09	108,00	106,99
24/03/2023	1.568.085	0,01%	104,73	103,20	105,62	105,59
23/03/2023	792.276	-2,72%	108,32	105,24	108,665	105,58
22/03/2023	750.530	-3,56%	112,53	108,51	113,02	108,53
21/03/2023	1.090.729	3,06%	111,27	110,79	114,06	112,54
20/03/2023	1.393.165	3,89%	106,08	105,93	110,12	109,20
17/03/2023	2.220.063	-6,24%	111,26	104,34	111,02	105,1063
16/03/2023	1.283.494	1,35%	110,02	108,76	112,7267	112,10
15/03/2023	1.269.160	-3,28%	111,07	107,87	111,77	110,61
14/03/2023	1.040.829	0,16%	117,00	112,9825	118,01	114,36
13/03/2023	1.338.616	-3,40%	115,98	113,80	117,10	114,18
10/03/2023	898.337	-1,01%	118,66	117,69	120,70	118,20
09/03/2023	763.625	-2,45%	121,83	118,45	122,525	119,40
08/03/2023	863.963	-1,75%	125,27	121,165	125,20	122,40
07/03/2023	510.029	-2,37%	128,18	124,55	127,705	124,58
06/03/2023	569.309	-0,41%	128,18	127,31	129,46	127,60
03/03/2023	630.002	1,47%	126,82	125,58	128,11	128,13
02/03/2023	731.160	-1,04%	126,985	125,46	126,89	126,28
01/03/2023	670.576	-0,91%	128,55	126,8601	128,215	127,61
28/02/2023	588.751	-0,13%	128,99	127,635	129,465	128,78
27/02/2023	716.288	-1,34%	130,98	128,48	131,66	128,95
24/02/2023	546.375	-0,20%	130,86	130,02	132,03	131,59
23/02/2023	562.340	-1,07%	133,34	130,69	134,43	131,85
22/02/2023	572.536	-0,84%	135,20	133,12	135,20	133,28
21/02/2023	858.329	-0,47%	134,04	132,80	134,95	134,41
20/02/2023	654.488	-1,50%	136,495	134,64	136,94	135,05
17/02/2023	654.488	-1,50%	136,495	134,64	136,94	135,05
16/02/2023	737.620	-0,04%	136,53	135,73	139,02	137,10
15/02/2023	576.740	1,56%	134,69	134,345	137,43	137,15
14/02/2023	519.269	-1,08%	136,16	133,99	136,91	135,04
13/02/2023	518.351	0,81%	135,23	135,58	137,28	136,51
10/02/2023	558.313	1,39%	133,84	133,218	135,615	135,41
09/02/2023	952.072	-2,39%	137,73	132,36	137,675	133,56
08/02/2023	739.368	0,08%	135,98	135,86	138,25	136,83
07/02/2023	677.070	1,29%	134,45	134,06	137,64	136,72
06/02/2023	926.886	2,78%	131,22	130,68	135,04	134,98
03/02/2023	881.659	-2,87%	131,78	128,45	132,22	128,10
02/02/2023	1.986.044	2,91%	127,24	123,08	132,10	131,89
01/02/2023	831.515	-0,24%	127,29	126,08	128,85	128,16
31/01/2023	501.632	0,37%	128,26	127,01	128,47	128,47
30/01/2023	539.729	0,13%	127,97	127,43	128,645	128,00
27/01/2023	456.747	-0,60%	127,90	127,5425	129,115	127,83
26/01/2023	582.148	-0,02%	128,37	127,62	128,96	128,60
25/01/2023	679.282	1,07%	127,15	126,01	129,48	128,62
24/01/2023	1.020.660	1,61%	125,31	124,65	127,78	127,26
23/01/2023	1.048.493	-0,33%	125,82	124,8201	126,645	125,24
20/01/2023	1.235.155	0,77%	124,96	123,275	125,98	125,60
19/01/2023	2.579.236	-5,88%	127,58	122,00	127,16	124,64
18/01/2023	785.699	-2,28%	135,01	131,92	135,625	132,43
17/01/2023	781.003	-2,48%	138,655	134,23	138,68	135,52
16/01/2023	614.917	1,39%	136,62	135,7001	139,335	138,97
13/01/2023	614.917	1,39%	136,62	135,7001	139,335	138,97
12/01/2023	632.617	-0,84%	138,78	136,90	139,08	137,07
11/01/2023	636.267	-2,15%	140,59	137,87	140,92	138,23
10/01/2023	415.287	0,89%	140,63	140,1362	142,13	141,26
09/01/2023	554.432	-0,96%	141,38	139,33	142,0599	140,01
06/01/2023	470.509	1,46%	139,77	139,29	142,04	141,37
05/01/2023	509.266	0,27%	138,61	137,20	139,52	139,34
04/01/2023	569.735	1,68%	138,16	136,93	139,545	138,96
03/01/2023	445.971	0,78%	135,575	135,21	137,21	136,66
02/01/2023	273.544	-0,60%	135,725	134,76	136,41	135,60
30/12/2022	273.544	-0,60%	135,725	134,76	136,41	135,60