AllState Corporation (ALL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
666 817 |
1,18%
|
263,00
|
261,15
|
264,42
|
261,15
|
| 17/08/2026 |
442 089 |
-1,27%
|
260,715
|
257,855
|
262,66
|
258,10
|
| 14/08/2026 |
451 085 |
0,36%
|
258,19
|
258,19
|
261,6651
|
261,41
|
| 13/08/2026 |
691 663 |
1,81%
|
256,70
|
255,47
|
261,24
|
260,48
|
| 12/08/2026 |
1 009 413 |
-2,32%
|
260,55
|
255,84
|
264,4607
|
255,84
|
| 11/08/2026 |
1 157 693 |
-2,88%
|
266,40
|
261,35
|
268,17
|
262,23
|
| 10/08/2026 |
882 765 |
1,02%
|
267,05
|
262,02
|
271,6336
|
269,67
|
| 07/08/2026 |
1 692 842 |
-2,93%
|
271,5869
|
266,20
|
272,53
|
266,96
|
| 06/08/2026 |
911 726 |
3,91%
|
265,87
|
265,87
|
275,36
|
275,11
|
| 05/08/2026 |
581 842 |
0,53%
|
265,13
|
263,12
|
266,915
|
264,59
|
| 04/08/2026 |
633 404 |
-0,06%
|
262,00
|
255,9654
|
263,165
|
262,56
|
| 03/08/2026 |
549 845 |
-0,53%
|
267,00
|
260,99
|
267,00
|
262,68
|
| 31/07/2026 |
399 208 |
-0,49%
|
271,02
|
264,03
|
267,22
|
264,08
|
| 30/07/2026 |
685 821 |
-3,26%
|
272,2551
|
261,93
|
274,39
|
265,38
|
| 29/07/2026 |
689 572 |
0,59%
|
273,00
|
270,08
|
277,22
|
274,39
|
| 28/07/2026 |
785 736 |
4,19%
|
262,1685
|
262,1685
|
272,42
|
272,42
|
| 27/07/2026 |
351 913 |
0,52%
|
259,97
|
258,90
|
265,00
|
261,27
|
| 24/07/2026 |
401 037 |
2,19%
|
254,85
|
254,32
|
260,625
|
259,97
|
| 23/07/2026 |
492 486 |
1,08%
|
251,83
|
250,255
|
255,27
|
254,52
|
| 22/07/2026 |
545 522 |
0,04%
|
251,94
|
249,345
|
252,485
|
251,83
|
| 21/07/2026 |
381 899 |
-0,73%
|
253,73
|
249,635
|
253,73
|
251,74
|
| 20/07/2026 |
508 910 |
1,58%
|
249,25
|
247,29
|
254,30
|
253,73
|
| 17/07/2026 |
681 091 |
3,38%
|
243,97
|
243,97
|
250,575
|
249,90
|
| 16/07/2026 |
900 452 |
0,78%
|
240,99
|
238,89
|
244,78
|
241,86
|
| 15/07/2026 |
1 535 280 |
-4,34%
|
243,00
|
236,24
|
244,00
|
239,48
|
| 14/07/2026 |
494 360 |
-2,38%
|
254,72
|
250,06
|
256,45
|
250,35
|
| 13/07/2026 |
586 761 |
1,87%
|
254,19
|
252,025
|
256,63
|
256,45
|
| 10/07/2026 |
383 935 |
1,19%
|
243,80
|
243,80
|
251,87
|
251,61
|
| 09/07/2026 |
622 169 |
-0,99%
|
250,1457
|
247,881
|
251,67
|
248,64
|
| 08/07/2026 |
525 265 |
-0,06%
|
253,00
|
249,42
|
253,58
|
251,17
|
| 07/07/2026 |
1 206 475 |
1,35%
|
250,10
|
250,10
|
257,665
|
251,46
|
| 06/07/2026 |
556 958 |
-0,77%
|
247,68
|
246,645
|
249,26
|
248,37
|
| 02/07/2026 |
666 505 |
2,79%
|
244,3259
|
242,2458
|
250,33
|
250,33
|
| 01/07/2026 |
730 715 |
2,14%
|
238,93
|
236,50
|
243,75
|
243,12
|
| 30/06/2026 |
839 622 |
-1,43%
|
241,36
|
237,58
|
242,67
|
237,94
|
| 29/06/2026 |
553 211 |
0,66%
|
238,3589
|
236,824
|
241,78
|
241,38
|
| 26/06/2026 |
610 503 |
3,57%
|
231,71
|
231,71
|
240,16
|
239,61
|
| 25/06/2026 |
596 479 |
-0,86%
|
232,75
|
230,98
|
237,10
|
231,60
|
| 24/06/2026 |
750 270 |
0,93%
|
231,00
|
230,0001
|
236,39
|
233,54
|
| 23/06/2026 |
761 704 |
4,26%
|
224,2104
|
215,09
|
232,36
|
231,55
|
| 18/06/2026 |
953 565 |
-0,38%
|
225,38
|
218,285
|
225,38
|
222,56
|
| 17/06/2026 |
588 874 |
-0,65%
|
223,75
|
221,08
|
224,625
|
221,66
|
| 16/06/2026 |
405 810 |
0,66%
|
222,50
|
221,86
|
224,87
|
223,09
|
| 15/06/2026 |
501 251 |
0,02%
|
218,21
|
218,21
|
222,68
|
221,81
|
| 12/06/2026 |
385 816 |
0,94%
|
220,00
|
218,29
|
221,9399
|
221,63
|
| 11/06/2026 |
481 930 |
-1,63%
|
223,34
|
219,39
|
224,44
|
219,57
|
| 10/06/2026 |
794 891 |
2,86%
|
217,00
|
217,00
|
225,265
|
223,34
|
| 09/06/2026 |
645 228 |
0,88%
|
215,02
|
214,2601
|
219,525
|
217,18
|
| 08/06/2026 |
549 202 |
-2,74%
|
217,92
|
214,45
|
218,33
|
215,02
|
| 05/06/2026 |
749 832 |
4,79%
|
212,00
|
212,00
|
221,71
|
221,01
|
| 04/06/2026 |
562 893 |
0,74%
|
209,34
|
208,6643
|
214,61
|
210,84
|
| 03/06/2026 |
676 801 |
-0,53%
|
210,46
|
207,55
|
214,37
|
209,34
|
| 02/06/2026 |
717 860 |
1,64%
|
206,75
|
204,85
|
212,27
|
210,46
|
| 01/06/2026 |
703 814 |
1,07%
|
208,625
|
202,5342
|
208,625
|
207,21
|
| 29/05/2026 |
651 989 |
-0,44%
|
207,59
|
204,81
|
208,18
|
205,01
|
| 28/05/2026 |
526 595 |
-0,75%
|
209,00
|
207,244
|
210,33
|
207,28
|
| 27/05/2026 |
519 412 |
-1,87%
|
212,92
|
208,52
|
214,415
|
208,85
|
| 26/05/2026 |
562 081 |
-1,75%
|
215,1329
|
212,79
|
217,8699
|
212,82
|
| 22/05/2026 |
545 611 |
1,01%
|
214,44
|
214,44
|
217,884
|
216,60
|
| 21/05/2026 |
962 096 |
-3,40%
|
219,90
|
212,48
|
220,325
|
214,44
|
| 20/05/2026 |
521 162 |
-1,16%
|
225,00
|
221,03
|
225,00
|
221,98
|
| 19/05/2026 |
2 043 114 |
1,52%
|
221,21
|
220,46
|
227,62
|
224,58
|
| 18/05/2026 |
918 751 |
1,77%
|
217,31
|
216,8014
|
222,69
|
221,21
|
| 15/05/2026 |
430 598 |
0,34%
|
217,31
|
216,335
|
220,305
|
217,37
|
| 14/05/2026 |
965 548 |
0,42%
|
216,0565
|
213,585
|
218,00
|
216,45
|
| 13/05/2026 |
752 261 |
0,03%
|
211,8105
|
211,8105
|
217,8799
|
215,54
|
| 12/05/2026 |
714 388 |
0,80%
|
213,69
|
213,49
|
218,43
|
215,47
|
| 11/05/2026 |
638 986 |
0,31%
|
210,00
|
210,00
|
215,844
|
213,80
|
| 08/05/2026 |
542 751 |
-0,29%
|
213,575
|
211,26
|
216,69
|
213,15
|
| 07/05/2026 |
1 367 636 |
-1,94%
|
213,51
|
209,655
|
214,53
|
213,67
|
| 06/05/2026 |
676 611 |
-0,26%
|
218,51
|
216,63
|
221,14
|
217,92
|
| 05/05/2026 |
754 586 |
-0,62%
|
220,9698
|
217,84
|
225,00
|
218,51
|
| 04/05/2026 |
689 937 |
1,52%
|
215,40
|
214,2401
|
219,93
|
219,87
|
| 01/05/2026 |
661 810 |
-0,31%
|
217,00
|
216,59
|
221,19
|
216,59
|
| 30/04/2026 |
950 504 |
2,37%
|
210,00
|
209,505
|
218,185
|
217,26
|
| 29/04/2026 |
636 227 |
-1,88%
|
219,75
|
211,71
|
219,75
|
212,33
|
| 28/04/2026 |
555 169 |
1,03%
|
216,99
|
215,19
|
218,18
|
216,40
|
| 27/04/2026 |
38 473 |
1,02%
|
212,80
|
210,3601
|
215,05
|
214,20
|
| 24/04/2026 |
509 935 |
-1,70%
|
215,50
|
212,75
|
216,30
|
212,88
|
| 23/04/2026 |
430 149 |
1,12%
|
214,00
|
213,4701
|
217,86
|
216,56
|
| 22/04/2026 |
620 231 |
-1,01%
|
215,26
|
212,88
|
216,35
|
214,16
|
| 21/04/2026 |
601 813 |
0,55%
|
216,63
|
215,15
|
218,995
|
216,34
|
| 20/04/2026 |
516 115 |
-0,47%
|
215,76
|
214,46
|
218,55
|
215,15
|
| 17/04/2026 |
541 898 |
1,07%
|
213,88
|
212,71
|
218,08
|
216,16
|
| 16/04/2026 |
693 198 |
-2,03%
|
217,96
|
212,53
|
217,99
|
213,87
|
| 15/04/2026 |
526 330 |
1,56%
|
214,905
|
213,63
|
219,48
|
218,23
|
| 14/04/2026 |
533 125 |
-0,10%
|
213,19
|
213,00
|
215,93
|
214,88
|
| 13/04/2026 |
418 679 |
1,94%
|
209,93
|
209,93
|
215,24
|
215,09
|
| 10/04/2026 |
421 999 |
-1,65%
|
215,20
|
208,30
|
215,20
|
210,99
|
| 09/04/2026 |
385 899 |
1,17%
|
211,0201
|
210,3743
|
216,15
|
214,52
|
| 08/04/2026 |
548 036 |
0,73%
|
212,00
|
209,28
|
212,34
|
212,07
|
| 07/04/2026 |
570 387 |
1,04%
|
208,36
|
207,25
|
210,81
|
210,53
|
| 06/04/2026 |
359 140 |
0,64%
|
207,65
|
205,55
|
208,49
|
208,36
|
| 02/04/2026 |
694 808 |
1,44%
|
203,90
|
203,60
|
207,8599
|
207,03
|
| 01/04/2026 |
754 660 |
-1,56%
|
207,6443
|
203,42
|
207,6443
|
204,10
|
| 31/03/2026 |
463 056 |
0,02%
|
207,27
|
204,12
|
208,88
|
207,34
|
| 30/03/2026 |
452 156 |
2,28%
|
203,65
|
203,42
|
209,0537
|
207,27
|
| 27/03/2026 |
527 727 |
-2,18%
|
207,16
|
201,61
|
207,59
|
202,71
|
| 26/03/2026 |
383 326 |
1,18%
|
202,8315
|
202,8315
|
207,21
|
207,16
|
| 25/03/2026 |
677 203 |
-1,25%
|
207,99
|
204,20
|
208,495
|
204,71
|
