The Allstate Corporation (BVMF:A1TT34)
Brazil · Delayed Price · Currency is BRL 44.80
+1.28 (2.94%)
At close: Nov 7, 2025
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 45.08 | 45.08 | 44.80 | 44.80 | 44.80 | 2.94% | 22 |
| Nov 5, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 1.02% | 24 |
| Oct 31, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -0.46% | 4 |
| Oct 30, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 2.80% | 1 |
| Oct 29, 2025 | 42.50 | 42.50 | 42.10 | 42.10 | 42.10 | -1.82% | 10 |
| Oct 28, 2025 | 43.05 | 43.08 | 42.60 | 42.88 | 42.88 | -0.51% | 1,228 |
| Oct 27, 2025 | 43.60 | 43.60 | 43.10 | 43.10 | 43.10 | -0.78% | 886 |
| Oct 24, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | -0.71% | 772 |
| Oct 23, 2025 | 43.68 | 43.75 | 43.68 | 43.75 | 43.75 | 1.09% | 9 |
| Oct 22, 2025 | 43.48 | 43.48 | 43.28 | 43.28 | 43.28 | -0.51% | 445 |
| Oct 21, 2025 | 43.68 | 43.68 | 43.50 | 43.50 | 43.50 | -0.05% | 3 |
| Oct 20, 2025 | 43.68 | 43.68 | 43.52 | 43.52 | 43.52 | -1.36% | 15 |
| Oct 17, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -2.71% | 3 |
| Oct 16, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.44% | 1 |
| Oct 15, 2025 | 45.55 | 45.55 | 45.25 | 45.55 | 45.55 | -4.31% | 260 |
| Oct 14, 2025 | 47.35 | 47.60 | 47.35 | 47.60 | 47.60 | 2.01% | 27 |
| Oct 13, 2025 | 47.35 | 47.35 | 46.66 | 46.66 | 46.66 | -0.43% | 1,223 |
| Oct 10, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.51% | 24 |
| Oct 7, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - | 129 |
| Oct 3, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.53% | 5 |
| Oct 2, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.43% | 17 |
| Sep 29, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -1.79% | 2 |
| Sep 26, 2025 | 47.00 | 47.50 | 47.00 | 47.50 | 47.50 | 2.70% | 454 |
| Sep 24, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 1.05% | 20 |
| Sep 23, 2025 | 45.95 | 45.95 | 45.77 | 45.77 | 45.77 | 0.64% | 1,100 |
| Sep 18, 2025 | 43.77 | 45.48 | 43.77 | 45.48 | 45.48 | 3.91% | 5 |
| Sep 17, 2025 | 43.80 | 43.80 | 43.72 | 43.77 | 43.77 | 0.95% | 8 |
| Sep 16, 2025 | 44.04 | 44.04 | 43.36 | 43.36 | 43.36 | -2.52% | 10 |
| Sep 15, 2025 | 44.95 | 44.95 | 44.48 | 44.48 | 44.48 | -1.05% | 336 |
| Sep 12, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.60% | 330 |
| Sep 8, 2025 | 45.26 | 45.26 | 45.22 | 45.22 | 45.22 | -3.27% | 244 |
| Sep 4, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 1.90% | 4 |
| Aug 29, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -0.46% | 24 |
| Aug 26, 2025 | 46.65 | 46.65 | 45.10 | 46.09 | 45.94 | -2.72% | 22 |
| Aug 22, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.23 | - | 122 |
| Aug 21, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.23 | -2.53% | 2 |
| Aug 20, 2025 | 48.80 | 49.00 | 48.61 | 48.61 | 48.45 | 6.67% | 9 |
| Aug 19, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.42 | -2.00% | 1 |
| Aug 15, 2025 | 46.90 | 46.90 | 46.50 | 46.50 | 46.35 | -0.96% | 9 |
| Aug 14, 2025 | 46.75 | 46.95 | 46.75 | 46.95 | 46.80 | - | 3 |
| Aug 13, 2025 | 47.07 | 47.07 | 46.95 | 46.95 | 46.80 | 4.87% | 335 |
| Jul 30, 2025 | 45.06 | 45.06 | 44.77 | 44.77 | 44.62 | -0.51% | 440 |
| Jul 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.85 | - | 10 |
| Jul 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.85 | 1.35% | 1 |
| Jul 17, 2025 | 44.55 | 44.55 | 44.40 | 44.40 | 44.26 | -0.45% | 17 |
| Jul 15, 2025 | 44.68 | 44.68 | 44.60 | 44.60 | 44.45 | -0.27% | 3 |
| Jul 14, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.57 | -0.09% | 1 |
| Jul 11, 2025 | 45.00 | 45.00 | 44.76 | 44.76 | 44.61 | -1.19% | 11 |
| Jul 10, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.15 | 3.52% | 1 |
| Jul 9, 2025 | 43.84 | 43.84 | 43.76 | 43.76 | 43.62 | -0.18% | 4 |