The Allstate Corporation (BVMF:A1TT34)
Brazil · Delayed Price · Currency is BRL 47.34
+2.95 (6.65%)
At close: Nov 28, 2025
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 47.35 | 47.35 | 46.66 | 46.66 | 46.50 | -0.43% | 1,223 |
| Oct 10, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.70 | -0.51% | 24 |
| Oct 7, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 46.94 | - | 129 |
| Oct 3, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 46.94 | 0.53% | 5 |
| Oct 2, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.69 | 0.43% | 17 |
| Sep 29, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.49 | -1.79% | 2 |
| Sep 26, 2025 | 47.00 | 47.50 | 47.00 | 47.50 | 47.34 | 2.70% | 454 |
| Sep 24, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.09 | 1.05% | 20 |
| Sep 23, 2025 | 45.95 | 45.95 | 45.77 | 45.77 | 45.61 | 0.64% | 1,100 |
| Sep 18, 2025 | 43.77 | 45.48 | 43.77 | 45.48 | 45.32 | 3.91% | 5 |
| Sep 17, 2025 | 43.80 | 43.80 | 43.72 | 43.77 | 43.62 | 0.95% | 8 |
| Sep 16, 2025 | 44.04 | 44.04 | 43.36 | 43.36 | 43.21 | -2.52% | 10 |
| Sep 15, 2025 | 44.95 | 44.95 | 44.48 | 44.48 | 44.33 | -1.05% | 336 |
| Sep 12, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.80 | -0.60% | 330 |
| Sep 8, 2025 | 45.26 | 45.26 | 45.22 | 45.22 | 45.07 | -3.27% | 244 |
| Sep 4, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.59 | 1.90% | 4 |
| Aug 29, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.72 | -0.46% | 24 |
| Aug 26, 2025 | 46.65 | 46.65 | 45.10 | 46.09 | 45.78 | -2.72% | 22 |
| Aug 22, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.06 | - | 122 |
| Aug 21, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.06 | -2.53% | 2 |
| Aug 20, 2025 | 48.80 | 49.00 | 48.61 | 48.61 | 48.29 | 6.67% | 9 |
| Aug 19, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.27 | -2.00% | 1 |
| Aug 15, 2025 | 46.90 | 46.90 | 46.50 | 46.50 | 46.19 | -0.96% | 9 |
| Aug 14, 2025 | 46.75 | 46.95 | 46.75 | 46.95 | 46.64 | - | 3 |
| Aug 13, 2025 | 47.07 | 47.07 | 46.95 | 46.95 | 46.64 | 4.87% | 335 |