Allstate Corp

A1TT34
🏛️ 巴西 →
46.65
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 49.75 49.85 49.50 49.50 0.0M
2024-12-27 49.75 49.75 49.75 49.75 0.0M
2024-12-26 50.30 50.30 50.30 50.30 0.0M
2024-12-20 49.00 49.00 49.00 49.00 0.0M
2024-12-19 49.00 49.00 49.00 49.00 0.0M
2024-12-13 49.95 49.95 49.95 49.95 0.0M
2024-12-11 49.35 49.35 47.85 47.85 0.0M
2024-12-10 51.70 51.70 49.70 49.70 0.0M
2024-12-06 51.15 51.15 51.15 51.15 0.0M
2024-12-04 51.15 51.15 51.15 51.15 0.0M
2024-12-03 52.60 52.60 51.75 51.75 0.0M
2024-12-02 49.61 52.25 49.61 51.75 0.0M
2024-11-25 49.59 49.59 49.59 49.59 0.0M
2024-11-21 47.84 47.84 47.84 47.84 0.0M
2024-11-18 48.89 48.89 46.84 47.39 0.0M
2024-11-14 47.19 47.19 46.79 46.79 0.0M
2024-11-07 44.15 44.15 44.15 44.15 0.0M
2024-11-05 44.21 44.21 44.21 44.21 0.0M
2024-11-04 44.90 44.90 43.83 44.05 0.0M
2024-10-31 44.83 45.03 44.83 45.03 0.0M
2024-10-24 44.90 46.05 44.90 45.85 0.0M
2024-10-23 45.85 45.85 45.85 45.85 0.0M
2024-10-21 45.85 45.85 45.85 45.85 0.0M
2024-10-17 45.80 45.80 45.80 45.80 0.0M
2024-10-15 45.73 45.73 45.73 45.73 0.0M
2024-10-14 43.73 43.73 43.73 43.73 0.0M
2024-10-09 43.03 43.03 43.03 43.03 0.0M
2024-10-08 42.22 42.22 42.22 42.22 0.0M
2024-10-07 42.66 42.66 42.38 42.38 0.0M
2024-10-04 42.97 43.26 42.97 43.26 0.0M
2024-10-03 42.62 42.94 42.62 42.94 0.0M
2024-09-30 42.70 42.70 42.70 42.70 0.0M
2024-09-23 44.41 44.45 44.35 44.35 0.0M
2024-09-18 43.14 43.26 42.98 42.98 0.0M
2024-09-17 43.39 43.58 43.34 43.34 0.0M
2024-09-16 43.33 43.38 43.33 43.38 0.0M
2024-09-13 43.30 43.50 43.30 43.50 0.0M
2024-09-12 42.91 43.62 42.91 43.62 0.0M
2024-09-11 42.91 42.91 42.91 42.91 0.0M
2024-09-10 43.26 43.26 43.26 43.26 0.0M
2024-09-09 43.34 43.34 43.34 43.34 0.0M
2024-09-06 41.37 43.11 41.37 43.11 0.0M
2024-08-27 42.07 42.07 42.07 42.07 0.0M
2024-08-23 41.04 41.04 41.04 41.04 0.0M
2024-08-22 41.44 41.44 41.44 41.44 0.0M
2024-08-19 40.33 40.33 40.32 40.32 0.0M
2024-08-16 40.33 40.33 40.33 40.33 0.0M
2024-08-09 38.99 38.99 38.99 38.99 0.0M
2024-08-07 40.37 40.37 39.93 39.93 0.0M
2024-08-06 40.33 40.33 39.93 39.93 0.0M
2024-08-05 41.11 41.11 40.33 40.33 0.0M
2024-08-02 42.03 42.03 42.03 42.03 0.0M
2024-08-01 41.72 41.72 41.72 41.72 0.0M
2024-07-31 40.29 40.29 40.25 40.25 0.0M
2024-07-30 40.45 40.45 40.43 40.43 0.0M
2024-07-29 40.21 40.21 39.97 39.97 0.0M
2024-07-26 39.37 39.89 39.37 39.89 0.0M
2024-07-25 40.88 40.88 40.88 40.88 0.0M
2024-07-24 40.60 40.60 40.60 40.60 0.0M
2024-07-23 40.53 40.53 40.35 40.35 0.0M
2024-07-22 40.53 40.53 40.53 40.53 0.0M
2024-07-18 39.74 41.08 39.74 40.76 0.0M
2024-07-10 36.23 36.23 36.23 36.23 0.0M
2024-07-09 36.68 36.68 36.15 36.15 0.0M
2024-07-04 36.60 36.60 36.60 36.60 0.0M
2024-07-03 36.83 37.07 36.83 37.07 0.0M
2024-07-01 37.29 37.29 37.29 37.29 0.0M
2024-06-26 36.19 36.19 36.19 36.19 0.0M
2024-06-25 35.72 36.38 35.72 36.38 0.0M
2024-06-20 36.35 36.39 36.27 36.27 0.0M
2024-06-19 36.54 36.54 36.54 36.54 0.0M
2024-06-18 35.96 36.04 35.96 36.04 0.0M
2024-06-13 35.80 35.80 35.80 35.80 0.0M
2024-06-12 36.04 36.04 36.04 36.04 0.0M
2024-06-11 36.04 36.04 36.04 36.04 0.0M
2024-06-10 36.43 36.43 36.12 36.27 0.0M
2024-06-07 36.08 36.59 36.00 36.43 0.0M
2024-06-06 35.40 35.40 35.36 35.36 0.0M
2024-06-03 35.40 35.40 35.40 35.40 0.0M
2024-05-23 35.01 35.01 35.01 35.01 0.0M
2024-05-20 34.92 34.92 34.92 34.92 0.0M
2024-05-17 35.66 35.66 35.64 35.64 0.0M
2024-05-16 36.08 36.08 36.08 36.08 0.0M
2024-05-15 36.00 36.00 36.00 36.00 0.0M
2024-05-14 35.96 36.12 35.96 36.12 0.0M
2024-05-08 35.66 35.66 35.66 35.66 0.0M
2024-05-07 35.49 35.49 35.49 35.49 0.0M
2024-05-06 35.13 35.49 35.13 35.49 0.0M
2024-04-23 37.58 37.58 37.58 37.58 0.0M
2024-04-19 37.15 37.15 36.95 36.95 0.0M
2024-04-18 36.42 36.42 36.42 36.42 0.0M
2024-04-17 34.91 34.91 34.91 34.91 0.0M
2024-04-16 35.80 35.80 35.80 35.80 0.0M
2024-04-12 35.29 35.29 35.29 35.29 0.0M
2024-04-11 35.09 35.09 35.09 35.09 0.0M
2024-04-09 34.73 34.73 34.73 34.73 0.0M
2024-04-05 35.41 36.28 35.41 36.28 0.0M
2024-04-04 35.96 35.96 35.96 35.96 0.0M
2024-04-03 36.12 36.12 36.12 36.12 0.0M
2024-04-02 35.99 35.99 35.99 35.99 0.0M
2024-03-26 33.49 35.05 33.49 34.97 0.0M
2024-03-19 33.86 33.86 33.62 33.62 0.0M
2024-03-11 32.35 32.43 32.35 32.43 0.0M
2024-02-27 32.21 32.21 32.21 32.21 0.0M
2024-02-22 32.61 32.61 32.44 32.56 0.0M
2024-02-19 32.58 32.58 32.58 32.58 0.0M
2024-02-15 32.47 33.04 32.47 33.04 0.0M
2024-02-14 32.75 32.89 32.75 32.89 0.0M
2024-02-08 33.36 33.36 33.36 33.36 0.0M
2024-02-01 31.26 31.26 31.26 31.26 0.0M
2024-01-31 31.69 31.69 31.50 31.50 0.0M
2024-01-29 31.76 31.88 31.67 31.67 0.0M
2024-01-24 32.27 32.27 32.27 32.27 0.0M
2024-01-19 31.53 31.62 31.53 31.62 0.0M
2024-01-16 30.34 30.43 30.34 30.40 0.0M
2024-01-12 30.26 30.26 30.26 30.26 0.0M
2024-01-11 29.99 29.99 29.99 29.99 0.0M
2024-01-10 30.08 30.08 30.08 30.08 0.0M
2024-01-08 29.05 29.05 29.05 29.05 0.0M
2024-01-03 29.05 29.05 29.05 29.05 0.0M
2024-01-02 28.51 28.61 28.51 28.61 0.0M