The Allstate Corporation (A1TT34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 12:44PM BRT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 30 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 29 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 26 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 25 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 24 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 23 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1 |
| 22 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 19 Apr 2024 | 37.56 | 37.56 | 37.36 | 37.36 | 37.36 | 91 |
| 18 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 61 |
| 17 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 200 |
| 16 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 310 |
| 15 Apr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 12 Apr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 10 |
| 11 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 2 |
| 10 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 09 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 1 |
| 08 Apr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 05 Apr 2024 | 35.80 | 36.68 | 35.80 | 36.68 | 36.68 | 101 |
| 04 Apr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 60 |
| 03 Apr 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 200 |
| 02 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 310 |
| 01 Apr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 28 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 27 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 26 Mar 2024 | 33.86 | 35.44 | 33.86 | 35.36 | 35.36 | 64 |
| 25 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 22 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 21 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 20 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 19 Mar 2024 | 34.24 | 34.24 | 33.99 | 33.99 | 33.99 | 1,901 |
| 18 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 15 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 14 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 13 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 12 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 11 Mar 2024 | 32.71 | 32.79 | 32.71 | 32.79 | 32.79 | 60 |
| 08 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 07 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 06 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 05 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 04 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 01 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 01 Mar 2024 | 0.133767 Dividend | |||||
| 29 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.57 | - |
| 28 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.57 | - |
| 27 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.57 | 1 |
| 26 Feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.92 | - |
| 23 Feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.92 | - |
| 22 Feb 2024 | 33.11 | 33.11 | 32.94 | 33.06 | 32.92 | 3 |
| 21 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.94 | - |
| 20 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.94 | - |
| 19 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.94 | 1 |
| 16 Feb 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.41 | - |
| 15 Feb 2024 | 32.97 | 33.55 | 32.97 | 33.55 | 33.41 | 2 |
| 14 Feb 2024 | 33.25 | 33.39 | 33.25 | 33.39 | 33.25 | 2 |
| 09 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.73 | - |
| 08 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.73 | 20 |
| 07 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.61 | - |
| 06 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.61 | - |
| 05 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.61 | - |
| 02 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.61 | - |
| 01 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.61 | 2 |
| 31 Jan 2024 | 32.18 | 32.18 | 31.98 | 31.98 | 31.85 | 9 |
| 30 Jan 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.03 | - |
| 29 Jan 2024 | 32.25 | 32.37 | 32.16 | 32.16 | 32.03 | 11 |
| 26 Jan 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.63 | - |
| 25 Jan 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.63 | - |
| 24 Jan 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.63 | 11 |
| 23 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.97 | - |
| 22 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.97 | - |
| 19 Jan 2024 | 32.01 | 32.10 | 32.01 | 32.10 | 31.97 | 4 |
| 18 Jan 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.74 | - |
| 17 Jan 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.74 | - |
| 16 Jan 2024 | 30.81 | 30.90 | 30.81 | 30.87 | 30.74 | 2,688 |
| 15 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.59 | - |
| 12 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.59 | 1 |
| 11 Jan 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.33 | 5 |
| 10 Jan 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.42 | 200 |
| 09 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.38 | - |
| 08 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.38 | 5 |
| 05 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.38 | - |
| 04 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.38 | - |
| 03 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.38 | 1 |
| 02 Jan 2024 | 28.95 | 29.05 | 28.95 | 29.05 | 28.93 | 10 |
| 28 Dec 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.58 | - |
| 27 Dec 2023 | 27.93 | 27.93 | 27.69 | 27.69 | 27.58 | 6 |
| 26 Dec 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 27.38 | - |
| 22 Dec 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 27.38 | 1 |
| 21 Dec 2023 | 29.00 | 29.00 | 27.45 | 27.45 | 27.34 | 7 |
| 20 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.89 | 10 |
| 19 Dec 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.35 | - |
| 18 Dec 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.35 | 1 |
| 15 Dec 2023 | 28.66 | 28.89 | 28.66 | 28.89 | 28.77 | 8 |
| 14 Dec 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.54 | - |
| 13 Dec 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.54 | - |
| 12 Dec 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.54 | - |
| 11 Dec 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.54 | - |
| 08 Dec 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.54 | - |
| 07 Dec 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.54 | - |
| *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.