AllState Corporation (ALL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 24/03/2026 |
496.538 |
-0,22%
|
206,16
|
206,16
|
210,2899
|
207,31
|
| 23/03/2026 |
434.945 |
1,04%
|
208,19
|
205,00
|
209,73
|
207,76
|
| 20/03/2026 |
631.571 |
0,90%
|
203,61
|
203,33
|
207,08
|
205,62
|
| 19/03/2026 |
631.373 |
-0,15%
|
204,19
|
203,215
|
207,29
|
204,07
|
| 18/03/2026 |
434.846 |
-1,40%
|
208,8747
|
204,20
|
208,8747
|
204,38
|
| 17/03/2026 |
620.286 |
-0,26%
|
207,81
|
207,005
|
212,145
|
207,27
|
| 16/03/2026 |
695.923 |
0,80%
|
207,89
|
207,00
|
210,17
|
207,81
|
| 13/03/2026 |
437.632 |
0,56%
|
207,756
|
205,03
|
208,5612
|
206,17
|
| 12/03/2026 |
583.838 |
-0,27%
|
205,00
|
202,446
|
208,12
|
205,03
|
| 11/03/2026 |
573.695 |
-0,92%
|
206,80
|
204,32
|
207,70
|
205,59
|
| 10/03/2026 |
476.008 |
-0,09%
|
207,53
|
206,195
|
210,40
|
207,50
|
| 09/03/2026 |
673.571 |
-2,26%
|
211,00
|
205,76
|
212,80
|
207,69
|
| 06/03/2026 |
387.688 |
0,38%
|
205,03
|
205,03
|
212,835
|
212,32
|
| 05/03/2026 |
543.758 |
-1,21%
|
211,50
|
209,60
|
213,61
|
211,62
|
| 04/03/2026 |
539.287 |
0,27%
|
210,59
|
210,05
|
215,0925
|
214,18
|
| 03/03/2026 |
649.870 |
0,40%
|
210,91
|
209,935
|
214,81
|
213,61
|
| 02/03/2026 |
690.135 |
-0,32%
|
213,44
|
210,29
|
214,72
|
212,76
|
| 27/02/2026 |
573.923 |
0,83%
|
212,36
|
210,50
|
215,50
|
213,44
|
| 26/02/2026 |
622.836 |
1,64%
|
209,32
|
209,32
|
213,85
|
212,76
|
| 25/02/2026 |
693.369 |
-0,23%
|
209,9242
|
206,63
|
211,205
|
209,33
|
| 24/02/2026 |
723.333 |
1,78%
|
205,38
|
205,3348
|
210,35
|
209,82
|
| 23/02/2026 |
810.666 |
-0,10%
|
202,485
|
202,485
|
208,10
|
206,16
|
| 20/02/2026 |
528.474 |
1,55%
|
203,25
|
201,22
|
206,55
|
206,37
|
| 19/02/2026 |
759.765 |
-2,97%
|
208,23
|
202,62
|
208,85
|
203,22
|
| 18/02/2026 |
1.266.303 |
-1,36%
|
212,99
|
205,30
|
212,99
|
209,43
|
| 17/02/2026 |
1.286.909 |
2,32%
|
209,89
|
208,25
|
213,22
|
212,32
|
| 13/02/2026 |
686.638 |
0,46%
|
207,5274
|
204,18
|
207,73
|
207,51
|
| 12/02/2026 |
820.608 |
0,89%
|
202,68
|
202,68
|
208,30
|
206,56
|
| 11/02/2026 |
843.140 |
1,83%
|
201,50
|
198,4756
|
206,17
|
204,73
|
| 10/02/2026 |
1.086.124 |
0,61%
|
200,40
|
198,165
|
201,83
|
201,15
|
| 09/02/2026 |
1.065.137 |
-4,08%
|
207,55
|
199,17
|
208,305
|
199,94
|
| 06/02/2026 |
1.221.816 |
-3,55%
|
215,19
|
205,40
|
215,7371
|
208,45
|
| 05/02/2026 |
2.036.580 |
3,90%
|
210,15
|
210,06
|
216,75
|
215,19
|
| 04/02/2026 |
1.312.661 |
2,65%
|
202,01
|
201,83
|
208,44
|
207,12
|
| 03/02/2026 |
550.490 |
0,50%
|
199,30
|
199,30
|
204,14
|
201,77
|
| 02/02/2026 |
818.488 |
0,89%
|
198,00
|
198,00
|
202,35
|
200,76
|
| 30/01/2026 |
490.404 |
0,30%
|
193,66
|
193,66
|
199,20
|
198,99
|
| 29/01/2026 |
721.180 |
0,54%
|
198,40
|
196,095
|
200,035
|
198,39
|
| 28/01/2026 |
590.669 |
1,31%
|
194,77
|
193,00
|
198,325
|
197,33
|
| 27/01/2026 |
675.504 |
-0,64%
|
196,00
|
192,67
|
196,245
|
194,77
|
| 26/01/2026 |
467.640 |
1,24%
|
193,49
|
193,49
|
196,825
|
196,02
|
| 23/01/2026 |
634.605 |
-0,84%
|
192,35
|
191,64
|
195,00
|
193,65
|
| 22/01/2026 |
802.842 |
0,84%
|
193,60
|
191,16
|
195,49
|
195,28
|
| 21/01/2026 |
822.906 |
0,06%
|
194,00
|
191,60
|
196,0423
|
193,66
|
| 20/01/2026 |
793.565 |
0,66%
|
191,8947
|
191,50
|
196,035
|
193,55
|
| 16/01/2026 |
1.258.563 |
-1,63%
|
195,11
|
191,80
|
197,68
|
192,28
|
| 15/01/2026 |
845.846 |
-0,28%
|
197,37
|
195,05
|
198,85
|
195,47
|
| 14/01/2026 |
1.579.852 |
-0,83%
|
198,50
|
194,56
|
200,20
|
196,02
|
| 13/01/2026 |
1.949.969 |
-5,28%
|
209,0851
|
197,00
|
210,10
|
197,65
|
| 12/01/2026 |
2.042.981 |
-1,67%
|
209,49
|
205,26
|
210,73
|
208,66
|
| 09/01/2026 |
900.498 |
0,53%
|
211,49
|
210,27
|
214,99
|
212,21
|
| 08/01/2026 |
790.617 |
1,85%
|
207,80
|
207,508
|
211,485
|
211,10
|
| 07/01/2026 |
655.923 |
-0,31%
|
208,99
|
206,86
|
210,06
|
207,27
|
| 06/01/2026 |
771.212 |
1,14%
|
205,32
|
204,27
|
209,46
|
207,92
|
| 05/01/2026 |
705.963 |
0,86%
|
209,00
|
201,31
|
209,00
|
205,57
|
| 02/01/2026 |
696.322 |
-2,08%
|
208,1942
|
203,17
|
208,35
|
203,82
|
| 31/12/2025 |
285.440 |
-0,45%
|
209,10
|
208,10
|
209,81
|
208,15
|
| 30/12/2025 |
258.199 |
0,21%
|
208,66
|
208,15
|
209,6899
|
208,16
|
| 29/12/2025 |
382.693 |
0,41%
|
207,55
|
207,155
|
209,40
|
208,66
|
| 26/12/2025 |
214.926 |
-0,60%
|
209,05
|
207,39
|
209,95
|
207,80
|
| 24/12/2025 |
163.940 |
-0,24%
|
209,00
|
208,85
|
210,10
|
209,05
|
| 23/12/2025 |
660.110 |
0,61%
|
207,48
|
207,48
|
210,35
|
209,55
|
| 22/12/2025 |
510.693 |
1,60%
|
205,00
|
203,55
|
208,33
|
208,28
|
| 19/12/2025 |
895.428 |
0,04%
|
205,88
|
203,57
|
206,44
|
205,00
|
| 18/12/2025 |
1.303.597 |
-1,99%
|
209,08
|
203,71
|
209,08
|
204,93
|
| 17/12/2025 |
842.776 |
-0,21%
|
209,51
|
206,62
|
209,77
|
209,08
|
| 16/12/2025 |
617.013 |
-1,15%
|
210,45
|
208,40
|
212,65
|
209,51
|
| 15/12/2025 |
683.104 |
2,30%
|
207,18
|
207,18
|
211,99
|
211,94
|
| 12/12/2025 |
675.233 |
0,17%
|
206,82
|
206,395
|
208,47
|
207,18
|
| 11/12/2025 |
525.064 |
2,79%
|
201,39
|
201,39
|
207,73
|
206,82
|
| 10/12/2025 |
713.033 |
0,07%
|
201,00
|
199,9875
|
202,5945
|
201,19
|
| 09/12/2025 |
386.905 |
0,09%
|
201,32
|
200,62
|
203,28
|
201,05
|
| 08/12/2025 |
994.555 |
-0,88%
|
202,27
|
199,26
|
202,91
|
200,87
|
| 05/12/2025 |
732.743 |
-1,99%
|
207,00
|
201,82
|
207,00
|
202,27
|
| 04/12/2025 |
677.812 |
-1,08%
|
208,62
|
206,27
|
210,78
|
206,37
|
| 03/12/2025 |
640.081 |
-0,14%
|
210,05
|
206,97
|
211,13
|
208,62
|
| 02/12/2025 |
1.047.292 |
-0,52%
|
210,00
|
208,52
|
210,89
|
208,91
|
| 01/12/2025 |
566.999 |
-0,91%
|
212,00
|
209,955
|
213,69
|
210,00
|
