Allstate Corp (A1TT34)

A1TT34
🏛️ Brasilien →
46.65
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-27 27.51 27.51 27.27 27.27 0.0M
2023-12-22 27.08 27.08 27.08 27.08 0.0M
2023-12-21 28.56 28.56 27.04 27.04 0.0M
2023-12-20 27.58 27.58 27.58 27.58 0.0M
2023-12-18 28.04 28.04 28.04 28.04 0.0M
2023-12-15 28.23 28.45 28.23 28.45 0.0M
2023-12-05 28.23 28.23 28.23 28.23 0.0M
2023-12-04 27.69 28.12 27.69 28.12 0.0M
2023-12-01 27.58 27.58 27.58 27.58 0.0M
2023-11-29 27.66 27.66 27.66 27.66 0.0M
2023-11-27 27.32 27.32 27.32 27.32 0.0M
2023-11-24 27.21 27.21 27.21 27.21 0.0M
2023-11-21 26.72 26.72 26.72 26.72 0.0M
2023-11-20 29.40 29.40 26.68 26.68 0.0M
2023-11-17 26.91 26.91 26.82 26.82 0.0M
2023-11-16 26.31 26.79 26.31 26.79 0.0M
2023-11-14 26.32 26.32 26.26 26.29 0.0M
2023-11-13 26.74 26.74 26.41 26.41 0.0M
2023-11-10 26.00 26.00 26.00 26.00 0.0M
2023-11-09 25.91 25.91 25.91 25.91 0.0M
2023-11-08 26.24 26.24 25.74 25.74 0.0M
2023-11-06 26.26 26.41 26.26 26.41 0.0M
2023-11-03 26.36 26.53 26.36 26.53 0.0M
2023-10-31 25.24 25.24 25.24 25.24 0.0M
2023-10-27 25.24 25.24 25.24 25.24 0.0M
2023-10-26 25.71 25.71 25.71 25.71 0.0M
2023-10-25 25.71 25.71 25.71 25.71 0.0M
2023-10-20 25.76 25.76 25.56 25.56 0.0M
2023-10-19 26.26 26.26 26.26 26.26 0.0M
2023-10-18 26.35 26.65 26.24 26.26 0.0M
2023-10-13 24.06 24.08 24.06 24.08 0.0M
2023-10-02 22.78 22.78 22.78 22.78 0.0M
2023-09-29 23.16 23.16 23.16 23.16 0.0M
2023-09-27 23.16 23.16 23.16 23.16 0.0M
2023-09-26 23.21 23.21 23.16 23.16 0.0M
2023-09-25 23.21 23.21 23.21 23.21 0.0M
2023-09-20 22.80 22.81 22.80 22.81 0.0M
2023-09-19 22.11 22.40 22.11 22.40 0.0M
2023-09-18 21.72 22.00 21.57 22.00 0.0M
2023-09-15 21.72 21.72 21.72 21.72 0.0M
2023-09-14 21.97 21.98 21.97 21.98 0.0M
2023-09-13 22.18 22.18 21.98 21.98 0.0M
2023-09-12 22.18 22.18 22.18 22.18 0.0M
2023-09-08 22.16 22.16 21.65 21.65 0.0M
2023-09-06 22.02 22.02 22.02 22.02 0.0M
2023-09-02 22.40 22.40 22.40 22.40 0.0M
2023-09-01 21.96 21.96 21.96 21.96 0.0M
2023-08-31 21.75 21.75 21.75 21.75 0.0M
2023-08-30 21.45 21.57 21.08 21.57 0.0M
2023-08-29 20.44 21.32 20.44 21.32 0.0M
2023-08-28 20.86 20.86 20.86 20.86 0.0M
2023-08-24 20.89 20.89 20.89 20.89 0.0M
2023-08-14 21.56 21.56 21.56 21.56 0.0M
2023-08-09 22.12 22.12 21.98 21.98 0.0M
2023-08-08 21.79 21.83 21.79 21.83 0.0M
2023-08-07 22.10 22.10 22.10 22.10 0.0M
2023-08-04 22.12 22.12 22.12 22.12 0.0M
2023-08-03 21.76 22.16 21.76 22.16 0.0M
2023-08-02 21.92 21.92 20.76 20.86 0.0M
2023-08-01 21.92 21.92 21.92 21.92 0.0M
2023-07-31 21.83 21.83 21.83 21.83 0.0M
2023-07-27 21.69 21.83 21.69 21.83 0.0M
2023-07-26 21.67 21.67 21.67 21.67 0.0M
2023-07-24 21.63 21.69 21.63 21.69 0.0M
2023-07-21 21.64 21.64 21.48 21.51 0.0M
2023-07-20 20.81 20.81 20.81 20.81 0.0M
2023-07-18 20.13 20.13 20.13 20.13 0.0M
2023-07-14 20.02 20.02 19.78 19.82 0.0M
2023-07-13 20.79 20.79 20.39 20.39 0.0M
2023-07-12 21.22 21.22 20.91 20.91 0.0M
2023-07-10 21.28 21.28 21.13 21.24 0.0M
2023-07-06 22.15 22.15 21.73 21.73 0.0M
2023-07-03 21.71 21.71 21.71 21.71 0.0M
2023-06-30 21.71 21.71 21.71 21.71 0.0M
2023-06-26 20.95 21.10 20.95 21.10 0.0M
2023-06-21 20.84 20.87 20.63 20.87 0.0M
2023-06-20 21.27 21.27 21.27 21.27 0.0M
2023-06-16 21.53 21.93 21.53 21.57 0.0M
2023-06-15 21.93 21.93 21.38 21.53 0.0M
2023-06-14 22.41 22.41 21.93 21.93 0.0M
2023-06-13 22.39 22.39 22.39 22.39 0.0M
2023-06-12 22.39 22.39 22.39 22.39 0.0M
2023-06-09 22.39 22.39 22.39 22.39 0.0M
2023-06-07 21.98 22.47 21.98 22.47 0.0M
2023-06-06 22.17 22.17 21.93 21.93 0.0M
2023-06-05 22.04 22.08 21.89 21.89 0.0M
2023-05-29 22.19 22.19 21.95 21.95 0.0M
2023-05-26 22.37 22.37 22.19 22.19 0.0M
2023-05-23 23.31 23.31 23.31 23.31 0.0M
2023-05-22 23.28 23.68 23.28 23.68 0.0M
2023-05-16 23.31 23.31 23.31 23.31 0.0M
2023-05-15 23.31 23.31 23.31 23.31 0.0M
2023-05-04 22.23 22.23 22.23 22.23 0.0M
2023-05-03 22.79 22.79 22.79 22.79 0.0M
2023-05-02 23.12 23.12 23.12 23.12 0.0M
2023-04-24 23.51 23.51 23.51 23.51 0.0M
2023-04-18 22.85 22.85 22.85 22.85 0.0M
2023-04-17 22.56 22.83 22.56 22.83 0.0M
2023-04-14 22.54 22.54 22.54 22.54 0.0M
2023-04-13 22.77 22.77 22.68 22.68 0.0M
2023-04-12 23.26 23.26 23.04 23.20 0.0M
2023-04-05 23.51 23.51 23.51 23.51 0.0M
2023-04-03 23.28 23.28 23.28 23.28 0.0M
2023-03-29 23.70 23.70 23.70 23.70 0.0M
2023-03-22 23.68 23.70 23.68 23.70 0.0M
2023-03-15 24.48 24.48 23.63 23.63 0.0M
2023-03-14 24.46 24.46 24.46 24.46 0.0M
2023-03-13 24.36 24.36 24.36 24.36 0.0M
2023-03-10 25.08 25.08 25.06 25.06 0.0M
2023-03-09 25.38 25.38 25.38 25.38 0.0M
2023-03-07 26.11 26.11 26.11 26.11 0.0M
2023-03-06 26.77 26.77 26.65 26.65 0.0M
2023-03-03 26.63 26.63 26.63 26.63 0.0M
2023-03-02 26.48 26.48 26.45 26.45 0.0M
2023-02-28 27.21 27.21 27.04 27.04 0.0M
2023-02-22 28.01 28.01 28.01 28.01 0.0M
2023-02-15 28.73 28.73 28.73 28.73 0.0M
2023-02-14 27.98 27.98 27.98 27.98 0.0M
2023-02-13 28.22 28.22 28.22 28.22 0.0M
2023-02-09 28.73 28.73 28.19 28.19 0.0M
2023-02-08 28.42 28.71 28.42 28.71 0.0M
2023-02-02 26.44 26.44 26.44 26.44 0.0M
2023-02-01 26.33 26.33 25.85 26.09 0.0M
2023-01-30 26.28 26.47 26.28 26.47 0.0M
2023-01-27 28.46 28.46 28.46 28.46 0.0M
2023-01-13 27.78 28.41 27.78 28.41 0.0M
2023-01-11 28.97 28.97 28.97 28.97 0.0M
2023-01-10 29.62 29.62 29.62 29.62 0.0M
2023-01-09 29.60 29.60 29.60 29.60 0.0M
2023-01-05 29.71 29.71 29.71 29.71 0.0M
2023-01-02 29.39 29.46 29.39 29.45 0.0M