AllState Corporation (ALL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	281.915	0,73%	135,96	135,27	136,85	136,42
28-12-2022	288.143	-0,43%	136,54	135,33	136,73	135,43
27-12-2022	317.298	-0,26%	136,63	135,545	136,98	136,02
23-12-2022	215.579	0,39%	135,80	134,924	136,59	135,9558
22-12-2022	648.461	0,59%	134,30	133,285	135,52	135,43
21-12-2022	538.842	0,72%	135,02	134,55	136,30	134,64
20-12-2022	683.684	2,05%	131,65	130,57	134,4523	133,68
19-12-2022	426.262	-0,15%	130,56	130,40	132,43	130,99
16-12-2022	733.738	-0,83%	131,525	129,82	132,19	131,19
15-12-2022	1.065.688	1,84%	129,24	128,27	133,60	132,29
14-12-2022	585.891	-0,32%	131,04	128,93	132,24	129,90
13-12-2022	996.483	1,16%	130,85	128,96	132,23	130,32
12-12-2022	381.371	0,22%	128,71	127,41	129,215	128,83
09-12-2022	561.791	-1,14%	129,12	127,83	130,23	128,55
08-12-2022	502.908	-0,06%	131,11	129,535	131,70	130,03
07-12-2022	751.579	-0,15%	129,34	128,97	132,76	130,11
06-12-2022	2.950.459	1,46%	128,35	127,97	130,58	130,31
05-12-2022	2.227.358	-1,84%	130,00	127,17	130,09	128,44
02-12-2022	2.067.321	-0,88%	131,04	129,92	131,88	130,85
01-12-2022	3.262.981	-1,41%	132,43	130,92	134,44	132,01
30-11-2022	3.575.049	0,39%	132,43	130,12	133,98	133,90
29-11-2022	2.231.918	1,15%	131,13	130,03	133,519	133,38
28-11-2022	1.993.118	-2,01%	134,83	132,58	135,26	132,70
25-11-2022	989.480	0,48%	135,23	134,12	135,54	134,99
24-11-2022	1.278.424	0,36%	135,23	132,64	134,37	134,35
23-11-2022	1.278.424	0,36%	135,23	132,64	134,37	134,35
22-11-2022	1.458.692	-0,29%	135,23	133,745	135,68	133,87
21-11-2022	3.715.286	1,15%	132,79	131,73	134,755	134,26
18-11-2022	2.718.027	-1,39%	136,00	132,094	136,87	132,74
17-11-2022	1.772.381	1,74%	132,04	131,70	134,65	134,61
16-11-2022	2.720.130	0,21%	132,03	131,0422	133,00	132,31
15-11-2022	3.054.003	2,32%	130,45	128,98	132,825	132,03
14-11-2022	381.354	-2,31%	132,515	128,97	133,07	129,04
11-11-2022	670.056	1,46%	130,40	127,875	132,705	132,09
10-11-2022	656.812	1,76%	131,22	128,19	131,40	130,19
09-11-2022	456.759	-1,74%	129,41	127,805	131,36	128,00
08-11-2022	638.746	1,12%	128,87	127,77	131,67	130,26
07-11-2022	469.196	-0,24%	129,19	127,02	129,3341	128,81
04-11-2022	983.825	4,14%	127,49	125,83	129,76	129,09
03-11-2022	1.258.544	-0,08%	127,08	119,075	125,29	123,24
02-11-2022	1.057.059	-1,92%	127,08	122,955	126,58	123,34
01-11-2022	538.659	-0,40%	127,08	125,42	127,11	125,75
31-10-2022	764.060	-0,11%	126,19	125,84	127,235	126,25
28-10-2022	916.793	3,13%	123,12	122,865	126,64	126,40
27-10-2022	938.798	-1,37%	121,09	122,36	125,70	122,57
26-10-2022	762.119	-0,31%	121,09	124,22	127,3478	124,27
25-10-2022	660.570	-0,18%	121,09	122,52	125,11	124,65
24-10-2022	1.210.815	3,99%	121,09	120,80	125,38	124,87
21-10-2022	1.485.113	2,11%	118,18	118,10	123,57	120,1975
20-10-2022	4.876.078	-12,73%	116,75	116,75	122,78	117,945
19-10-2022	915.941	-1,62%	136,20	134,61	138,9276	135,15
18-10-2022	600.772	2,92%	136,20	135,242	137,41	137,40
17-10-2022	451.613	0,80%	134,65	133,045	136,2875	133,50
14-10-2022	832.315	-1,87%	136,21	132,27	136,8631	132,44
13-10-2022	1.508.024	2,92%	128,50	122,90	135,455	134,96
12-10-2022	982.314	-1,38%	133,54	131,01	135,03	131,13
11-10-2022	617.556	1,20%	131,39	130,99	135,21	132,97
10-10-2022	464.548	0,57%	130,50	130,14	132,25	131,39
07-10-2022	881.011	0,07%	130,00	128,21	130,72	130,63
06-10-2022	545.065	-1,84%	132,68	130,3271	132,8251	130,55
05-10-2022	574.398	0,14%	132,81	130,65	133,98	133,00
04-10-2022	755.599	3,53%	128,28	128,28	132,85	132,81
03-10-2022	725.481	3,01%	124,53	124,20	128,28	128,28
30-09-2022	950.847	-1,27%	126,66	124,24	126,98	124,531
29-09-2022	752.502	-0,07%	126,00	123,64	126,6223	126,32
28-09-2022	511.276	2,09%	124,24	123,705	127,12	126,41
27-09-2022	655.354	-0,09%	124,06	121,77	124,91	123,82
26-09-2022	511.902	-2,89%	126,95	123,81	127,61	123,93
23-09-2022	674.954	-0,27%	127,02	125,79	127,945	127,62
22-09-2022	619.579	0,09%	127,97	125,78	128,91	127,97
21-09-2022	780.601	-1,71%	130,93	127,84	131,82	127,85
20-09-2022	775.609	-1,51%	131,15	128,70	131,90	130,08
19-09-2022	698.962	2,06%	128,20	128,225	132,18	132,08
16-09-2022	1.335.641	0,31%	128,15	127,72	130,15	129,421
15-09-2022	1.125.577	4,05%	124,23	124,535	129,75	129,02
14-09-2022	958.221	1,19%	125,36	121,84	124,115	124,00
13-09-2022	411.137	-3,59%	125,36	122,17	125,997	122,54
12-09-2022	374.876	0,52%	126,46	126,00	127,955	127,10
09-09-2022	715.666	-0,39%	124,555	126,39	127,78	126,44
08-09-2022	722.301	1,45%	124,555	124,05	127,01	126,93
07-09-2022	575.382	2,99%	121,56	121,36	125,18	125,12
06-09-2022	479.504	0,01%	122,37	121,17	123,07	121,49
05-09-2022	624.671	0,07%	122,52	120,95	124,45	121,48
02-09-2022	624.671	0,07%	122,52	120,95	124,45	121,48
01-09-2022	839.037	0,74%	123,035	119,91	121,775	121,39
31-08-2022	826.972	-1,50%	123,035	120,45	123,01	120,50
30-08-2022	878.019	-0,73%	123,22	121,83	123,83	122,34
29-08-2022	621.659	-0,77%	124,01	122,96	125,05	124,09
26-08-2022	411.045	-2,31%	128,10	125,03	128,33	125,05
25-08-2022	396.768	0,82%	127,02	126,17	128,01	128,00
24-08-2022	634.609	1,11%	125,27	125,095	127,35	126,89
23-08-2022	553.390	-0,04%	125,28	125,26	126,3673	125,50
22-08-2022	679.925	-3,57%	133,00	125,29	128,84	125,55
19-08-2022	516.492	-2,12%	133,00	130,11	133,07	130,20
18-08-2022	548.198	0,74%	132,24	131,82	133,12	133,02
17-08-2022	1.003.033	1,78%	128,86	128,83	132,66	132,04
16-08-2022	683.377	1,57%	127,41	127,275	130,32	129,76
15-08-2022	744.624	-1,30%	127,41	127,42	129,405	127,76
12-08-2022	827.196	1,97%	127,41	127,21	129,625	129,44
11-08-2022	844.837	2,55%	124,53	124,56	127,785	126,94