AllState Corporation (ALL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
0,25%
|
167,69
|
168,96
|
170,67
|
169,51
|
| 17-05-2024 |
430.810 |
0,25%
|
167,69
|
168,96
|
170,67
|
169,51
|
| 16-05-2024 |
566.103 |
1,69%
|
167,69
|
167,13
|
169,655
|
169,08
|
| 15-05-2024 |
707.014 |
-1,67%
|
169,88
|
165,1008
|
169,225
|
166,265
|
| 14-05-2024 |
487.419 |
-0,47%
|
169,88
|
168,65
|
170,85
|
169,08
|
| 13-05-2024 |
451.573 |
-1,64%
|
173,00
|
169,66
|
173,76
|
169,88
|
| 10-05-2024 |
397.977 |
0,73%
|
171,68
|
171,315
|
173,03
|
172,71
|
| 09-05-2024 |
446.491 |
0,69%
|
169,73
|
169,395
|
171,67
|
171,46
|
| 08-05-2024 |
620.560 |
1,24%
|
168,94
|
168,94
|
171,1599
|
170,28
|
| 07-05-2024 |
756.870 |
-1,11%
|
169,00
|
167,80
|
170,65
|
168,19
|
| 06-05-2024 |
535.921 |
1,13%
|
169,00
|
168,85
|
170,86
|
170,08
|
| 03-05-2024 |
774.327 |
-0,59%
|
169,50
|
165,235
|
169,05
|
168,18
|
| 02-05-2024 |
1.285.743 |
-1,39%
|
169,50
|
168,35
|
176,99
|
169,18
|
| 01-05-2024 |
768.285 |
0,88%
|
169,50
|
170,16
|
173,79
|
171,56
|
| 30-04-2024 |
472.956 |
0,28%
|
169,50
|
168,56
|
170,68
|
170,06
|
| 29-04-2024 |
490.023 |
-0,29%
|
170,25
|
169,06
|
170,775
|
169,58
|
| 26-04-2024 |
586.431 |
-1,32%
|
170,84
|
168,0301
|
170,90
|
170,07
|
| 25-04-2024 |
538.265 |
0,04%
|
172,34
|
171,335
|
173,08
|
172,34
|
| 24-04-2024 |
710.467 |
-1,72%
|
174,58
|
171,33
|
174,585
|
172,27
|
| 23-04-2024 |
627.676 |
-0,07%
|
175,88
|
174,67
|
176,93
|
175,28
|
| 22-04-2024 |
680.632 |
1,42%
|
170,07
|
172,41
|
176,1199
|
175,41
|
| 19-04-2024 |
1.205.833 |
2,28%
|
170,07
|
169,8283
|
173,85
|
172,96
|
| 18-04-2024 |
1.016.287 |
3,80%
|
165,00
|
164,83
|
169,53
|
169,11
|
| 17-04-2024 |
719.536 |
-0,79%
|
166,60
|
161,0632
|
164,01
|
162,92
|
| 16-04-2024 |
400.335 |
-0,94%
|
166,60
|
164,09
|
166,72
|
164,21
|
| 15-04-2024 |
383.141 |
-0,63%
|
168,62
|
165,47
|
168,855
|
165,76
|
| 12-04-2024 |
875.589 |
0,73%
|
168,62
|
166,095
|
168,9899
|
166,81
|
| 11-04-2024 |
563.659 |
-2,44%
|
168,62
|
165,54
|
168,825
|
165,61
|
| 10-04-2024 |
478.136 |
0,84%
|
172,35
|
167,08
|
170,00
|
169,75
|
| 09-04-2024 |
600.331 |
-2,34%
|
172,35
|
166,93
|
172,92
|
168,33
|
| 08-04-2024 |
389.746 |
-0,27%
|
173,25
|
172,04
|
173,585
|
172,36
|
| 05-04-2024 |
428.340 |
0,93%
|
171,74
|
171,28
|
173,4604
|
172,82
|
| 04-04-2024 |
588.717 |
-1,26%
|
173,87
|
170,46
|
174,57
|
171,23
|
| 03-04-2024 |
411.151 |
0,51%
|
172,53
|
172,33
|
173,795
|
173,42
|
| 02-04-2024 |
912.464 |
-0,02%
|
172,775
|
171,93
|
173,7675
|
172,54
|
| 01-04-2024 |
542.309 |
-0,25%
|
173,60
|
171,33
|
173,38
|
172,57
|
| 28-03-2024 |
695.917 |
1,87%
|
171,875
|
171,20
|
173,445
|
173,01
|
| 27-03-2024 |
613.151 |
-0,57%
|
166,48
|
168,45
|
171,60
|
169,84
|
| 26-03-2024 |
885.423 |
1,09%
|
166,48
|
169,13
|
171,61
|
170,81
|
| 25-03-2024 |
1.118.928 |
2,25%
|
166,48
|
166,255
|
169,66
|
168,97
|
| 22-03-2024 |
684.511 |
1,90%
|
162,08
|
162,4953
|
165,57
|
165,25
|
| 21-03-2024 |
870.476 |
0,62%
|
162,08
|
159,7101
|
162,73
|
162,17
|
| 20-03-2024 |
541.878 |
-0,73%
|
162,08
|
160,52
|
162,86
|
161,17
|
| 19-03-2024 |
409.385 |
-0,40%
|
158,42
|
161,2742
|
164,245
|
162,36
|
| 18-03-2024 |
591.290 |
0,50%
|
158,42
|
160,83
|
163,305
|
163,01
|
| 15-03-2024 |
1.223.286 |
1,77%
|
158,42
|
157,46
|
162,66
|
162,20
|
| 14-03-2024 |
629.985 |
-0,44%
|
160,00
|
158,115
|
160,56
|
159,38
|
| 13-03-2024 |
600.038 |
0,30%
|
156,345
|
158,545
|
160,49
|
160,08
|
| 12-03-2024 |
802.618 |
-0,21%
|
156,345
|
158,02
|
160,70
|
159,60
|
| 11-03-2024 |
711.756 |
1,93%
|
156,345
|
156,45
|
159,97
|
159,94
|
| 08-03-2024 |
459.386 |
0,18%
|
156,345
|
155,5858
|
157,43
|
156,92
|
| 07-03-2024 |
561.239 |
-0,26%
|
156,64
|
155,405
|
157,105
|
156,64
|
| 06-03-2024 |
835.276 |
0,17%
|
156,29
|
154,76
|
157,2075
|
157,04
|
| 05-03-2024 |
595.518 |
0,25%
|
154,56
|
155,99
|
157,76
|
156,77
|
| 04-03-2024 |
743.564 |
0,79%
|
154,56
|
153,87
|
156,43
|
156,38
|
| 01-03-2024 |
1.183.771 |
-2,18%
|
158,50
|
154,62
|
158,80
|
155,15
|
| 29-02-2024 |
778.872 |
-0,67%
|
160,59
|
158,30
|
160,72
|
159,52
|
| 28-02-2024 |
482.887 |
0,66%
|
159,74
|
159,56
|
160,9597
|
160,59
|
| 27-02-2024 |
506.774 |
-0,16%
|
159,42
|
158,26
|
160,00
|
159,54
|
| 26-02-2024 |
598.008 |
0,42%
|
159,49
|
158,82
|
160,65
|
159,80
|
| 23-02-2024 |
471.088 |
-0,66%
|
160,67
|
158,87
|
161,195
|
159,13
|
| 22-02-2024 |
640.950 |
0,64%
|
160,67
|
156,45
|
160,985
|
160,19
|
| 21-02-2024 |
884.099 |
-0,34%
|
160,67
|
158,18
|
161,11
|
159,17
|
| 20-02-2024 |
566.237 |
-1,27%
|
161,97
|
159,63
|
162,90
|
159,72
|
| 19-02-2024 |
860.882 |
-0,07%
|
161,97
|
161,50
|
164,39
|
161,78
|
| 16-02-2024 |
860.882 |
-0,07%
|
161,97
|
161,50
|
164,39
|
161,78
|
| 15-02-2024 |
748.501 |
0,31%
|
161,68
|
160,14
|
162,58
|
161,89
|
| 14-02-2024 |
645.543 |
1,77%
|
159,02
|
157,95
|
161,76
|
161,39
|
| 13-02-2024 |
583.444 |
-0,46%
|
160,55
|
157,13
|
160,65
|
158,58
|
| 12-02-2024 |
462.588 |
-0,44%
|
160,28
|
158,925
|
160,99
|
159,32
|
| 09-02-2024 |
777.972 |
-1,06%
|
160,28
|
158,53
|
160,59
|
160,03
|
| 08-02-2024 |
1.962.689 |
1,99%
|
157,70
|
159,95
|
168,05
|
161,75
|
| 07-02-2024 |
968.980 |
0,79%
|
157,70
|
157,535
|
159,31
|
158,60
|
| 06-02-2024 |
464.191 |
0,33%
|
156,45
|
156,17
|
157,855
|
157,35
|
| 05-02-2024 |
611.051 |
-0,34%
|
156,34
|
155,70
|
157,44
|
156,83
|
| 02-02-2024 |
518.025 |
0,76%
|
154,51
|
156,615
|
158,20
|
157,37
|
| 01-02-2024 |
484.990 |
0,60%
|
154,51
|
153,42
|
156,53
|
156,1869
|
| 31-01-2024 |
505.074 |
-0,79%
|
156,48
|
154,99
|
157,2899
|
155,25
|
| 30-01-2024 |
515.040 |
0,28%
|
155,79
|
154,97
|
156,855
|
156,49
|
| 29-01-2024 |
500.746 |
-1,46%
|
157,19
|
155,735
|
158,10
|
156,06
|
| 26-01-2024 |
464.672 |
-0,43%
|
158,25
|
157,8901
|
159,00
|
158,37
|
| 25-01-2024 |
503.008 |
1,04%
|
158,25
|
156,9279
|
159,155
|
159,06
|
| 24-01-2024 |
1.297.693 |
2,15%
|
155,37
|
155,56
|
159,60
|
157,42
|
| 23-01-2024 |
505.015 |
-0,82%
|
155,37
|
153,85
|
156,50
|
154,11
|
| 22-01-2024 |
446.808 |
0,33%
|
155,37
|
155,17
|
156,305
|
155,39
|
| 19-01-2024 |
946.246 |
1,28%
|
154,56
|
154,16
|
156,39
|
154,88
|
| 18-01-2024 |
818.441 |
0,24%
|
151,55
|
150,18
|
153,00
|
152,92
|
| 17-01-2024 |
982.100 |
0,69%
|
149,70
|
150,99
|
153,88
|
152,55
|
| 16-01-2024 |
540.218 |
0,31%
|
149,70
|
150,5046
|
152,40
|
151,50
|
| 15-01-2024 |
572.416 |
0,44%
|
149,70
|
148,86
|
151,195
|
151,03
|
| 12-01-2024 |
572.416 |
0,44%
|
149,70
|
148,86
|
151,195
|
151,03
|
| 11-01-2024 |
689.290 |
0,04%
|
149,70
|
148,23
|
150,595
|
150,37
|
| 10-01-2024 |
696.439 |
-0,44%
|
151,06
|
149,93
|
151,99
|
150,31
|
| 09-01-2024 |
732.733 |
1,07%
|
150,69
|
148,66
|
151,36
|
150,98
|
| 08-01-2024 |
1.412.222 |
-0,40%
|
150,30
|
148,60
|
150,79
|
149,38
|
| 05-01-2024 |
727.956 |
1,00%
|
149,02
|
147,602
|
150,20
|
149,98
|
| 04-01-2024 |
1.793.881 |
2,41%
|
147,41
|
147,12
|
151,46
|
148,50
|
| 03-01-2024 |
795.191 |
0,83%
|
139,81
|
143,85
|
145,41
|
145,00
|
| 02-01-2024 |
932.408 |
2,74%
|
139,81
|
140,33
|
143,90
|
143,81
|
| 29-12-2023 |
241.737 |
0,11%
|
139,81
|
139,425
|
140,36
|
139,98
|
Por favor leia o