AllState Corporation (ALL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
0 |
-2,67%
|
188,53
|
185,80
|
192,69
|
187,63
|
| 14/02/2025 |
2.930.351 |
-2,67%
|
188,53
|
185,80
|
192,69
|
187,58
|
| 13/02/2025 |
997.262 |
1,82%
|
188,53
|
188,3575
|
193,055
|
192,77
|
| 12/02/2025 |
1.444.246 |
-0,05%
|
188,53
|
186,0288
|
189,46
|
189,33
|
| 11/02/2025 |
716.987 |
1,53%
|
186,86
|
184,74
|
190,825
|
189,43
|
| 10/02/2025 |
650.417 |
-1,92%
|
192,00
|
185,53
|
189,74
|
186,58
|
| 07/02/2025 |
949.875 |
-0,86%
|
192,00
|
188,025
|
192,755
|
190,24
|
| 06/02/2025 |
1.506.376 |
-0,59%
|
195,10
|
190,00
|
199,02
|
191,88
|
| 05/02/2025 |
641.193 |
1,12%
|
192,93
|
190,92
|
196,00
|
193,01
|
| 04/02/2025 |
610.033 |
-0,58%
|
191,25
|
190,48
|
193,48
|
190,87
|
| 03/02/2025 |
552.211 |
-0,18%
|
192,87
|
187,735
|
192,77
|
191,98
|
| 31/01/2025 |
839.326 |
-0,77%
|
192,87
|
192,285
|
194,58
|
192,33
|
| 30/01/2025 |
417.115 |
1,58%
|
190,40
|
191,79
|
194,41
|
193,83
|
| 29/01/2025 |
334.279 |
-0,08%
|
190,40
|
189,93
|
192,92
|
190,81
|
| 28/01/2025 |
401.751 |
-1,15%
|
192,00
|
190,30
|
192,92
|
190,96
|
| 27/01/2025 |
689.599 |
3,83%
|
187,37
|
187,27
|
193,27
|
193,19
|
| 24/01/2025 |
586.402 |
0,76%
|
184,47
|
183,91
|
186,50
|
186,07
|
| 23/01/2025 |
1.292.049 |
-0,32%
|
185,58
|
184,21
|
187,925
|
184,66
|
| 22/01/2025 |
893.591 |
-2,37%
|
191,48
|
184,94
|
191,89
|
185,25
|
| 21/01/2025 |
807.636 |
0,45%
|
191,48
|
189,505
|
193,315
|
189,75
|
| 20/01/2025 |
0 |
-1,16%
|
191,48
|
188,63
|
192,89
|
188,90
|
| 17/01/2025 |
607.538 |
-1,16%
|
191,48
|
188,63
|
192,89
|
188,90
|
| 16/01/2025 |
870.486 |
1,63%
|
188,31
|
187,78
|
191,96
|
191,10
|
| 15/01/2025 |
822.493 |
0,65%
|
178,29
|
186,95
|
190,11
|
188,03
|
| 14/01/2025 |
820.150 |
2,34%
|
178,29
|
181,94
|
187,065
|
186,81
|
| 13/01/2025 |
1.235.240 |
0,86%
|
178,29
|
178,1288
|
184,33
|
182,54
|
| 10/01/2025 |
2.811.453 |
-5,64%
|
188,53
|
176,505
|
190,75
|
180,99
|
| 09/01/2025 |
1.259.649 |
2,67%
|
188,53
|
185,03
|
191,83
|
191,80
|
| 08/01/2025 |
1.243.053 |
3,10%
|
188,53
|
185,03
|
191,83
|
191,00
|
| 07/01/2025 |
1.142.646 |
0,07%
|
192,11
|
184,19
|
187,60
|
186,04
|
| 06/01/2025 |
1.363.846 |
-2,89%
|
192,11
|
185,37
|
192,55
|
185,91
|
| 03/01/2025 |
672.460 |
-0,26%
|
192,65
|
190,84
|
193,50
|
191,45
|
| 02/01/2025 |
964.161 |
-0,44%
|
192,21
|
190,42
|
193,7568
|
191,95
|
| 31/12/2024 |
0 |
0,13%
|
192,21
|
191,80
|
193,40
|
192,79
|
| 30/12/2024 |
395.399 |
-0,65%
|
195,60
|
189,81
|
193,13
|
192,86
|
| 27/12/2024 |
464.592 |
-0,93%
|
195,60
|
192,59
|
195,79
|
193,80
|
| 26/12/2024 |
286.505 |
0,05%
|
195,60
|
194,5187
|
195,92
|
195,62
|
| 24/12/2024 |
0 |
0,98%
|
194,84
|
192,92
|
195,8125
|
195,52
|
| 23/12/2024 |
582.960 |
0,04%
|
193,87
|
191,70
|
193,79
|
193,63
|
| 20/12/2024 |
626.608 |
2,06%
|
193,87
|
188,43
|
194,9249
|
193,56
|
| 19/12/2024 |
653.732 |
0,29%
|
193,87
|
188,3815
|
192,13
|
189,79
|
| 18/12/2024 |
0 |
-2,15%
|
193,87
|
189,09
|
193,43
|
189,25
|
| 17/12/2024 |
643.077 |
-0,83%
|
193,87
|
191,63
|
194,51
|
193,40
|
| 16/12/2024 |
573.152 |
-0,63%
|
193,87
|
194,875
|
198,60
|
195,02
|
| 13/12/2024 |
786.524 |
2,06%
|
193,87
|
193,63
|
197,69
|
196,26
|
| 12/12/2024 |
554.358 |
-0,52%
|
194,51
|
191,95
|
195,13
|
192,30
|
| 11/12/2024 |
772.940 |
-0,90%
|
203,53
|
191,14
|
195,87
|
193,30
|
| 10/12/2024 |
697.665 |
-2,00%
|
203,53
|
194,89
|
199,242
|
195,06
|
| 09/12/2024 |
698.391 |
-2,23%
|
203,53
|
198,90
|
204,42
|
199,04
|
| 06/12/2024 |
496.114 |
-0,29%
|
204,57
|
201,535
|
204,465
|
203,64
|
| 05/12/2024 |
515.010 |
-0,35%
|
205,75
|
204,13
|
206,89
|
204,23
|
| 04/12/2024 |
638.965 |
0,76%
|
202,77
|
202,1504
|
205,81
|
204,95
|
| 03/12/2024 |
469.169 |
-0,48%
|
206,01
|
202,585
|
205,51
|
203,40
|
| 02/12/2024 |
547.718 |
-1,45%
|
207,84
|
204,27
|
215,00
|
204,39
|
| 29/11/2024 |
283.051 |
3,72%
|
210,20
|
206,71
|
215,00
|
207,39
|
| 28/11/2024 |
746.577 |
0,16%
|
207,37
|
206,93
|
209,84
|
207,28
|
| 27/11/2024 |
489.980 |
0,16%
|
209,73
|
202,39
|
209,84
|
208,19
|
| 26/11/2024 |
967.781 |
2,89%
|
202,03
|
201,78
|
208,22
|
207,87
|
| 25/11/2024 |
711.734 |
-0,87%
|
204,9999
|
201,78
|
205,25
|
202,03
|
| 22/11/2024 |
1.044.202 |
0,16%
|
198,77
|
197,88
|
205,3499
|
203,80
|
| 21/11/2024 |
1.052.466 |
3,14%
|
198,17
|
196,14
|
203,53
|
203,48
|
| 20/11/2024 |
480.226 |
0,35%
|
198,87
|
196,14
|
199,50
|
197,29
|
| 19/11/2024 |
549.300 |
-1,69%
|
196,75
|
196,02
|
200,07
|
196,60
|
| 18/11/2024 |
499.296 |
1,57%
|
196,88
|
196,3921
|
200,07
|
199,97
|
| 15/11/2024 |
651.202 |
0,56%
|
197,20
|
194,96
|
198,30
|
196,88
|
| 14/11/2024 |
479.022 |
-0,77%
|
198,18
|
194,96
|
199,745
|
195,78
|
| 13/11/2024 |
476.728 |
-0,40%
|
198,095
|
196,57
|
199,745
|
197,30
|
| 12/11/2024 |
468.170 |
0,29%
|
198,115
|
196,57
|
201,00
|
198,10
|
| 11/11/2024 |
611.126 |
0,32%
|
198,37
|
196,69
|
201,00
|
197,52
|
| 08/11/2024 |
835.496 |
3,33%
|
193,00
|
186,86
|
198,56
|
196,90
|
| 07/11/2024 |
600.149 |
0,93%
|
189,22
|
186,86
|
194,715
|
190,55
|
| 06/11/2024 |
1.290.815 |
2,02%
|
182,285
|
181,2369
|
195,09
|
188,79
|
| 05/11/2024 |
501.574 |
%
|
182,285
|
181,2369
|
185,49
|
185,06
|
| 04/11/2024 |
677.323 |
%
|
185,10
|
182,065
|
184,95
|
182,37
|
| 01/11/2024 |
800.718 |
%
|
186,16
|
183,75
|
187,53
|
184,15
|
| 31/10/2024 |
2.212.757 |
%
|
187,035
|
185,66
|
195,10
|
186,52
|
| 30/10/2024 |
713.493 |
%
|
187,035
|
186,47
|
189,76
|
189,44
|
| 29/10/2024 |
493.901 |
%
|
188,95
|
186,47
|
189,63
|
186,57
|
| 28/10/2024 |
874.052 |
%
|
192,61
|
188,25
|
189,94
|
189,21
|
| 25/10/2024 |
553.549 |
%
|
192,61
|
187,94
|
193,12
|
188,12
|
| 24/10/2024 |
468.327 |
%
|
193,74
|
191,60
|
194,41
|
192,00
|
| 23/10/2024 |
588.532 |
%
|
195,01
|
191,47
|
193,73
|
192,78
|
| 22/10/2024 |
328.964 |
%
|
195,01
|
190,3201
|
193,10
|
192,78
|
| 21/10/2024 |
429.302 |
%
|
194,61
|
192,42
|
195,275
|
192,64
|
| 18/10/2024 |
484.955 |
%
|
194,61
|
193,5239
|
195,72
|
195,37
|
| 17/10/2024 |
1.056.998 |
%
|
197,52
|
193,60
|
198,79
|
195,51
|
| 16/10/2024 |
726.920 |
%
|
192,87
|
192,51
|
195,87
|
195,65
|
| 15/10/2024 |
1.278.596 |
%
|
191,84
|
191,00
|
195,87
|
193,01
|
| 14/10/2024 |
444.375 |
%
|
187,94
|
186,97
|
191,17
|
190,53
|
| 11/10/2024 |
496.887 |
%
|
187,42
|
186,36
|
188,68
|
188,28
|
| 10/10/2024 |
630.112 |
%
|
191,79
|
185,11
|
191,63
|
185,79
|
| 09/10/2024 |
468.023 |
%
|
181,32
|
181,605
|
185,6733
|
184,91
|
| 08/10/2024 |
539.731 |
%
|
182,13
|
181,64
|
183,9025
|
182,87
|
| 07/10/2024 |
1.463.730 |
%
|
189,84
|
179,055
|
190,07
|
181,25
|
| 04/10/2024 |
317.188 |
%
|
190,67
|
187,155
|
190,79
|
190,57
|
| 03/10/2024 |
575.579 |
%
|
190,67
|
187,07
|
190,505
|
187,84
|
| 02/10/2024 |
276.654 |
%
|
189,80
|
189,3845
|
190,87
|
190,22
|
| 01/10/2024 |
471.484 |
%
|
189,20
|
188,12
|
191,56
|
189,88
|
| 30/09/2024 |
411.832 |
%
|
188,40
|
186,04
|
189,86
|
189,65
|
| 27/09/2024 |
361.579 |
%
|
188,74
|
188,12
|
189,50
|
188,36
|
