The Allstate Corporation (A1TT34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 04:44PM BRT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.00 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 25 Jun 2024 | 35.96 | 36.63 | 35.96 | 36.63 | 36.63 | 110 |
| 24 Jun 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 21 Jun 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 20 Jun 2024 | 36.60 | 36.64 | 36.52 | 36.52 | 36.52 | 70 |
| 19 Jun 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 1 |
| 18 Jun 2024 | 36.20 | 36.28 | 36.20 | 36.28 | 36.28 | 5 |
| 17 Jun 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 14 Jun 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 13 Jun 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 1 |
| 12 Jun 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 2 |
| 11 Jun 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 2 |
| 10 Jun 2024 | 36.68 | 36.68 | 36.36 | 36.52 | 36.52 | 87 |
| 07 Jun 2024 | 36.32 | 36.84 | 36.24 | 36.68 | 36.68 | 169 |
| 06 Jun 2024 | 35.64 | 35.64 | 35.60 | 35.60 | 35.60 | 13 |
| 05 Jun 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 04 Jun 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 03 Jun 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 1 |
| 31 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 29 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 29 May 2024 | 0.137805 Dividend | |||||
| 28 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.26 | - |
| 27 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.26 | - |
| 24 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.26 | - |
| 23 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.26 | 20 |
| 22 May 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.17 | - |
| 21 May 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.17 | - |
| 20 May 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.17 | 1 |
| 17 May 2024 | 36.06 | 36.06 | 36.04 | 36.04 | 35.90 | 5 |
| 16 May 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.34 | 1 |
| 15 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.26 | 2 |
| 14 May 2024 | 36.36 | 36.52 | 36.36 | 36.52 | 36.38 | 2 |
| 13 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.92 | - |
| 10 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.92 | - |
| 09 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.92 | - |
| 08 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.92 | 1 |
| 07 May 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.74 | 1 |
| 06 May 2024 | 35.52 | 35.88 | 35.52 | 35.88 | 35.74 | 62 |
| 03 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | - |
| 02 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | - |
| 30 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | - |
| 29 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | - |
| 26 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | - |
| 25 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | - |
| 24 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | - |
| 23 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | 1 |
| 22 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.21 | - |
| 19 Apr 2024 | 37.56 | 37.56 | 37.36 | 37.36 | 37.21 | 91 |
| 18 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.69 | 61 |
| 17 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.16 | 200 |
| 16 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.06 | 310 |
| 15 Apr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.54 | - |
| 12 Apr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.54 | 10 |
| 11 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.34 | 2 |
| 10 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.98 | - |
| 09 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.98 | 1 |
| 08 Apr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.54 | - |
| 05 Apr 2024 | 35.80 | 36.68 | 35.80 | 36.68 | 36.54 | 101 |
| 04 Apr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.22 | 60 |
| 03 Apr 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.38 | 200 |
| 02 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.25 | 310 |
| 01 Apr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.22 | - |
| 28 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.22 | - |
| 27 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.22 | - |
| 26 Mar 2024 | 33.86 | 35.44 | 33.86 | 35.36 | 35.22 | 64 |
| 25 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.86 | - |
| 22 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.86 | - |
| 21 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.86 | - |
| 20 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.86 | - |
| 19 Mar 2024 | 34.24 | 34.24 | 33.99 | 33.99 | 33.86 | 1,901 |
| 18 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.66 | - |
| 15 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.66 | - |
| 14 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.66 | - |
| 13 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.66 | - |
| 12 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.66 | - |
| 11 Mar 2024 | 32.71 | 32.79 | 32.71 | 32.79 | 32.66 | 60 |
| 08 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.57 | - |
| 07 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.57 | - |
| 06 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.57 | - |
| 05 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.57 | - |
| 04 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.57 | - |
| 01 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.57 | - |
| 01 Mar 2024 | 0.135422 Dividend | |||||
| 29 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.44 | - |
| 28 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.44 | - |
| 27 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.44 | 1 |
| 26 Feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.79 | - |
| 23 Feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.79 | - |
| 22 Feb 2024 | 33.11 | 33.11 | 32.94 | 33.06 | 32.79 | 3 |
| 21 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.81 | - |
| 20 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.81 | - |
| 19 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.81 | 1 |
| 16 Feb 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.28 | - |
| 15 Feb 2024 | 32.97 | 33.55 | 32.97 | 33.55 | 33.28 | 2 |
| 14 Feb 2024 | 33.25 | 33.39 | 33.25 | 33.39 | 33.12 | 2 |
| 09 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.60 | - |
| 08 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.60 | 20 |
| 07 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.49 | - |
| 06 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.49 | - |
| 05 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.49 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.