The Allstate Corporation (BVMF:A1TT34)
Brazil · Delayed Price · Currency is BRL 45.44
-1.36 (-2.91%)
At close: Feb 6, 2026
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -2.91% | 770 |
| Feb 5, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 4.35% | 1 |
| Feb 4, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 5.06% | 5 |
| Jan 29, 2026 | 42.55 | 42.69 | 42.55 | 42.69 | 42.69 | 0.97% | 61 |
| Jan 28, 2026 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 0.33% | 5 |
| Jan 27, 2026 | 42.46 | 42.46 | 42.14 | 42.14 | 42.14 | -2.59% | 920 |
| Jan 26, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 0.63% | 210 |
| Jan 22, 2026 | 43.16 | 43.16 | 42.60 | 42.99 | 42.99 | -1.31% | 19 |
| Jan 20, 2026 | 43.21 | 43.56 | 43.21 | 43.56 | 43.56 | 0.81% | 6 |
| Jan 19, 2026 | 45.87 | 48.60 | 43.21 | 43.21 | 43.21 | -1.10% | 6 |
| Jan 15, 2026 | 44.01 | 44.01 | 43.69 | 43.69 | 43.69 | -0.73% | 21 |
| Jan 14, 2026 | 44.72 | 45.12 | 44.00 | 44.01 | 44.01 | -1.32% | 1,480 |
| Jan 13, 2026 | 45.85 | 45.85 | 44.22 | 44.60 | 44.60 | -5.31% | 2,005 |
| Jan 12, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.64% | 1 |
| Jan 7, 2026 | 46.60 | 46.80 | 46.60 | 46.80 | 46.80 | 0.54% | 31 |
| Jan 5, 2026 | 46.10 | 46.55 | 45.80 | 46.55 | 46.55 | 0.98% | 298 |
| Jan 2, 2026 | 46.30 | 46.30 | 46.10 | 46.10 | 46.10 | -2.68% | 3 |
| Dec 19, 2025 | 47.10 | 47.37 | 47.10 | 47.37 | 47.37 | -0.84% | 41 |
| Dec 16, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.46% | 440 |
| Dec 15, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 2.48% | 1 |
| Dec 12, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.22% | 1 |
| Dec 11, 2025 | 45.75 | 46.70 | 45.75 | 46.50 | 46.50 | 0.65% | 10 |
| Dec 10, 2025 | 46.55 | 46.55 | 46.20 | 46.20 | 46.20 | 1.87% | 4 |
| Dec 8, 2025 | 45.80 | 45.80 | 45.30 | 45.35 | 45.35 | -1.20% | 8 |
| Dec 5, 2025 | 45.30 | 46.20 | 45.30 | 45.90 | 45.90 | - | 7 |
| Dec 3, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -1.29% | 1 |
| Dec 2, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -2.62% | 20 |
| Dec 1, 2025 | 47.85 | 47.85 | 47.35 | 47.75 | 47.75 | 0.87% | 4 |
| Nov 28, 2025 | 45.50 | 47.34 | 45.50 | 47.34 | 47.34 | 6.29% | 4 |
| Nov 27, 2025 | 49.04 | 49.04 | 42.01 | 44.54 | 44.39 | -4.63% | 6 |
| Nov 21, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.54 | - | 1 |
| Nov 19, 2025 | 47.70 | 47.70 | 46.70 | 46.70 | 46.54 | -0.32% | 3 |
| Nov 17, 2025 | 47.44 | 47.44 | 46.85 | 46.85 | 46.69 | 1.52% | 1,240 |
| Nov 13, 2025 | 46.35 | 46.35 | 46.15 | 46.15 | 45.99 | 3.01% | 26 |
| Nov 7, 2025 | 45.08 | 45.08 | 44.80 | 44.80 | 44.65 | 2.94% | 22 |
| Nov 5, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.37 | 1.02% | 24 |
| Oct 31, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 42.93 | -0.46% | 4 |
| Oct 30, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.13 | 2.80% | 1 |
| Oct 29, 2025 | 42.50 | 42.50 | 42.10 | 42.10 | 41.96 | -1.82% | 10 |
| Oct 28, 2025 | 43.05 | 43.08 | 42.60 | 42.88 | 42.73 | -0.51% | 1,228 |
| Oct 27, 2025 | 43.60 | 43.60 | 43.10 | 43.10 | 42.95 | -0.78% | 886 |
| Oct 24, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.29 | -0.71% | 772 |
| Oct 23, 2025 | 43.68 | 43.75 | 43.68 | 43.75 | 43.60 | 1.09% | 9 |
| Oct 22, 2025 | 43.48 | 43.48 | 43.28 | 43.28 | 43.13 | -0.51% | 445 |
| Oct 21, 2025 | 43.68 | 43.68 | 43.50 | 43.50 | 43.35 | -0.05% | 3 |
| Oct 20, 2025 | 43.68 | 43.68 | 43.52 | 43.52 | 43.37 | -1.36% | 15 |
| Oct 17, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 43.97 | -2.71% | 3 |
| Oct 16, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.20 | -0.44% | 1 |
| Oct 15, 2025 | 45.55 | 45.55 | 45.25 | 45.55 | 45.39 | -4.31% | 260 |
| Oct 14, 2025 | 47.35 | 47.60 | 47.35 | 47.60 | 47.44 | 2.01% | 27 |