AllState Corporation (ALL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/07/2025	492.367	-0,69%	194,10	192,335	194,72	193,33
10/07/2025	648.754	0,30%	193,73	192,22	194,695	194,68
09/07/2025	536.726	0,36%	193,25	192,265	195,555	194,09
08/07/2025	1.270.522	-0,59%	197,29	192,51	198,31	193,40
07/07/2025	840.277	-1,75%	198,00	193,57	198,00	194,54
04/07/2025	479.588	1,70%	195,47	195,43	198,00	198,00
03/07/2025	479.388	1,70%	199,71	189,00	200,00	197,73
02/07/2025	756.841	-2,71%	202,9215	192,19	202,9215	194,69
01/07/2025	823.260	-0,58%	201,31	196,38	201,99	200,14
30/06/2025	1.156.410	2,84%	195,81	195,76	201,79	201,31
27/06/2025	1.082.461	0,79%	191,795	191,275	196,17	195,76
26/06/2025	826.784	1,68%	191,99	190,34	195,75	194,15
25/06/2025	1.159.954	-2,61%	197,72	190,34	197,72	190,94
24/06/2025	865.493	-1,15%	195,85	193,52	198,92	196,05
23/06/2025	723.180	1,54%	195,33	193,52	198,40	198,33
20/06/2025	731.322	-0,13%	195,67	194,62	198,41	195,33
19/06/2025	1.811.342	-1,27%	195,28	191,00	196,725	195,67
18/06/2025	1.628.637	-1,27%	200,54	191,00	199,37	195,61
17/06/2025	524.061	-0,71%	199,475	197,00	201,85	198,19
16/06/2025	413.225	0,35%	198,92	198,92	201,85	199,61
13/06/2025	643.764	-0,70%	196,09	196,17	201,6699	198,92
12/06/2025	534.551	2,11%	195,89	193,54	200,46	200,32
11/06/2025	1.012.676	-0,11%	200,37	193,54	200,195	196,18
10/06/2025	678.059	-2,18%	206,14	195,505	206,56	196,40
09/06/2025	1.164.797	-3,04%	207,70	197,22	207,70	200,77
06/06/2025	564.071	0,68%	207,30	204,89	211,08	207,06
05/06/2025	554.981	-0,07%	211,21	204,88	212,45	206,65
04/06/2025	658.141	-2,12%	211,26	206,725	213,25	206,79
03/06/2025	615.532	-0,65%	208,72	206,915	213,18	211,26
02/06/2025	890.650	1,32%	210,00	206,915	212,67	212,64
30/05/2025	547.627	1,45%	204,98	204,00	210,3888	209,87
29/05/2025	421.754	0,89%	206,90	203,71	207,865	206,76
28/05/2025	436.766	-1,12%	204,59	203,05	207,865	204,93
27/05/2025	508.255	1,97%	204,80	203,05	207,40	207,25
23/05/2025	357.993	0,36%	205,13	200,50	205,445	203,24
22/05/2025	621.750	-1,36%	207,34	200,50	207,81	202,52
21/05/2025	568.217	-1,35%	209,77	204,49	210,23	205,31
20/05/2025	483.492	-0,87%	208,62	208,03	210,68	208,12
19/05/2025	454.817	0,43%	207,61	207,50	210,68	209,95
16/05/2025	453.696	1,85%	201,82	200,845	209,14	209,06
15/05/2025	575.965	2,33%	199,99	197,4288	205,515	205,27
14/05/2025	800.806	-0,97%	202,43	197,4288	204,255	200,59
13/05/2025	516.356	0,04%	203,28	199,35	204,78	202,56
12/05/2025	704.925	-0,07%	204,10	199,35	204,88	202,49
09/05/2025	353.262	0,01%	203,775	202,10	206,11	202,64
08/05/2025	458.148	-0,71%	202,15	202,075	206,11	202,62
07/05/2025	585.513	1,00%	199,665	199,62	204,571	204,07
06/05/2025	606.638	0,90%	198,78	197,16	202,59	202,06
05/05/2025	647.022	0,48%	198,90	197,16	201,486	200,25
02/05/2025	805.553	1,04%	195,555	192,63	200,76	199,30
01/05/2025	1.783.566	-0,58%	198,00	192,63	198,60	197,24
30/04/2025	1.136.548	-0,25%	195,05	194,528	199,35	198,39
29/04/2025	820.648	1,73%	192,75	192,34	199,30	198,79
28/04/2025	670.366	1,30%	190,21	190,21	195,575	195,41
25/04/2025	515.798	-1,00%	194,00	190,63	195,88	192,91
24/04/2025	446.421	0,07%	193,86	192,38	196,41	194,86
23/04/2025	450.648	0,43%	189,81	188,9528	196,41	194,73
22/04/2025	800.566	3,72%	192,71	184,6227	194,46	193,90
21/04/2025	717.055	-3,96%	192,32	184,6227	193,31	186,95
17/04/2025	1.071.961	0,22%	195,73	192,95	197,72	194,66
16/04/2025	779.673	-0,15%	196,40	192,95	197,90	194,24
15/04/2025	705.495	-0,49%	196,40	194,37	197,90	194,54
14/04/2025	844.232	1,53%	189,81	193,37	197,435	195,50
11/04/2025	957.358	0,92%	189,81	187,025	193,30	192,55
10/04/2025	941.501	-1,15%	202,42	186,63	193,985	190,79
09/04/2025	1.401.484	5,17%	202,42	180,04	194,04	193,00
08/04/2025	1.606.621	1,44%	202,42	180,81	189,59	183,47
07/04/2025	1.907.637	-3,24%	202,42	176,0001	187,37	180,53
04/04/2025	1.765.864	-9,13%	202,42	186,26	203,65	186,57
03/04/2025	1.076.991	-0,06%	202,47	202,28	208,44	205,32
02/04/2025	869.106	-1,00%	207,49	203,77	207,53	205,43
01/04/2025	868.354	0,21%	207,49	206,36	210,18	207,50
31/03/2025	831.497	0,30%	209,00	205,52	208,46	207,07
28/03/2025	876.589	-1,36%	209,00	204,80	209,355	206,45
27/03/2025	886.855	-0,01%	210,00	207,50	210,6192	209,29
26/03/2025	545.759	0,56%	209,69	208,0275	211,11	209,28
25/03/2025	481.347	0,40%	207,85	206,25	209,345	208,12
24/03/2025	527.480	0,40%	207,63	205,73	208,005	207,30
21/03/2025	968.935	-1,77%	209,44	205,52	210,62	206,47
20/03/2025	1.315.965	2,59%	208,24	207,14	212,85	210,18
19/03/2025	839.711	-0,23%	211,07	202,8001	205,26	204,87
18/03/2025	896.398	-2,43%	211,07	204,97	209,95	205,34
17/03/2025	1.654.229	1,26%	206,00	206,12	211,04	210,10
14/03/2025	1.204.173	2,72%	202,77	201,28	207,86	207,49
13/03/2025	773.413	1,89%	199,87	199,00	202,25	202,00
12/03/2025	1.497.694	-1,65%	202,90	192,83	203,60	198,25
11/03/2025	1.852.960	1,43%	198,315	194,1584	203,60	201,58
10/03/2025	1.152.433	-0,48%	198,58	197,315	203,46	198,74
07/03/2025	1.035.068	1,67%	196,50	195,78	201,42	199,73
06/03/2025	767.302	-1,07%	198,08	195,5424	198,5359	197,43
05/03/2025	862.601	0,27%	200,88	196,93	201,31	199,56
04/03/2025	1.481.943	-1,50%	202,33	198,455	202,26	199,03
03/03/2025	751.101	1,46%	200,56	200,102	203,298	202,06
28/02/2025	791.758	2,10%	197,05	195,67	199,94	199,15
27/02/2025	701.044	3,52%	190,495	189,388	195,17	195,06
26/02/2025	610.897	-1,08%	190,495	187,58	190,83	188,43
25/02/2025	440.064	0,92%	190,495	189,108	191,4175	190,48
24/02/2025	680.771	1,68%	190,495	187,51	190,295	188,75
21/02/2025	601.414	-1,86%	190,495	185,40	189,04	185,64
20/02/2025	700.422	-1,26%	190,495	185,6047	190,485	189,18