The Allstate Corporation (A1TT34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 01:47PM BRT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.26 | - |
| May 27, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.26 | - |
| May 24, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.26 | - |
| May 23, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.26 | 20 |
| May 22, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.17 | - |
| May 21, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.17 | - |
| May 20, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.17 | 1 |
| May 17, 2024 | 36.06 | 36.06 | 36.04 | 36.04 | 35.90 | 5 |
| May 16, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.34 | 1 |
| May 15, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.26 | 2 |
| May 14, 2024 | 36.36 | 36.52 | 36.36 | 36.52 | 36.38 | 2 |
| May 13, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.92 | - |
| May 10, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.92 | - |
| May 09, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.92 | - |
| May 08, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.92 | 1 |
| May 07, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.74 | 1 |
| May 06, 2024 | 35.52 | 35.88 | 35.52 | 35.88 | 35.74 | 62 |
| May 03, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | - |
| May 02, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | - |
| Apr 30, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | - |
| Apr 29, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | - |
| Apr 26, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | - |
| Apr 25, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | - |
| Apr 24, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | - |
| Apr 23, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | 1 |
| Apr 22, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.21 | - |
| Apr 19, 2024 | 37.56 | 37.56 | 37.36 | 37.36 | 37.21 | 91 |
| Apr 18, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.69 | 61 |
| Apr 17, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.16 | 200 |
| Apr 16, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.06 | 310 |
| Apr 15, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.54 | - |
| Apr 12, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.54 | 10 |
| Apr 11, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.34 | 2 |
| Apr 10, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.98 | - |
| Apr 09, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.98 | 1 |
| Apr 08, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.54 | - |
| Apr 05, 2024 | 35.80 | 36.68 | 35.80 | 36.68 | 36.54 | 101 |
| Apr 04, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.22 | 60 |
| Apr 03, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.38 | 200 |
| Apr 02, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.25 | 310 |
| Apr 01, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.22 | - |
| Mar 28, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.22 | - |
| Mar 27, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.22 | - |
| Mar 26, 2024 | 33.86 | 35.44 | 33.86 | 35.36 | 35.22 | 64 |
| Mar 25, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.86 | - |
| Mar 22, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.86 | - |
| Mar 21, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.86 | - |
| Mar 20, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.86 | - |
| Mar 19, 2024 | 34.24 | 34.24 | 33.99 | 33.99 | 33.86 | 1,901 |
| Mar 18, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.66 | - |
| Mar 15, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.66 | - |
| Mar 14, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.66 | - |
| Mar 13, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.66 | - |
| Mar 12, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.66 | - |
| Mar 11, 2024 | 32.71 | 32.79 | 32.71 | 32.79 | 32.66 | 60 |
| Mar 08, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.57 | - |
| Mar 07, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.57 | - |
| Mar 06, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.57 | - |
| Mar 05, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.57 | - |
| Mar 04, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.57 | - |
| Mar 01, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.57 | - |
| Mar 01, 2024 | 0.133767 Dividend | |||||
| Feb 29, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.44 | - |
| Feb 28, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.44 | - |
| Feb 27, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.44 | 1 |
| Feb 26, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.80 | - |
| Feb 23, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.80 | - |
| Feb 22, 2024 | 33.11 | 33.11 | 32.94 | 33.06 | 32.80 | 3 |
| Feb 21, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.82 | - |
| Feb 20, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.82 | - |
| Feb 19, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.82 | 1 |
| Feb 16, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.28 | - |
| Feb 15, 2024 | 32.97 | 33.55 | 32.97 | 33.55 | 33.28 | 2 |
| Feb 14, 2024 | 33.25 | 33.39 | 33.25 | 33.39 | 33.12 | 2 |
| Feb 09, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.60 | - |
| Feb 08, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.60 | 20 |
| Feb 07, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.49 | - |
| Feb 06, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.49 | - |
| Feb 05, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.49 | - |
| Feb 02, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.49 | - |
| Feb 01, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.49 | 2 |
| Jan 31, 2024 | 32.18 | 32.18 | 31.98 | 31.98 | 31.73 | 9 |
| Jan 30, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 31.90 | - |
| Jan 29, 2024 | 32.25 | 32.37 | 32.16 | 32.16 | 31.90 | 11 |
| Jan 26, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.50 | - |
| Jan 25, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.50 | - |
| Jan 24, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.50 | 11 |
| Jan 23, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.84 | - |
| Jan 22, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.84 | - |
| Jan 19, 2024 | 32.01 | 32.10 | 32.01 | 32.10 | 31.84 | 4 |
| Jan 18, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.62 | - |
| Jan 17, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.62 | - |
| Jan 16, 2024 | 30.81 | 30.90 | 30.81 | 30.87 | 30.62 | 2,688 |
| Jan 15, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.48 | - |
| Jan 12, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.48 | 1 |
| Jan 11, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.21 | 5 |
| Jan 10, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.30 | 200 |
| Jan 09, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.26 | - |
| Jan 08, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.26 | 5 |
| Jan 05, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.26 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.