The Allstate Corporation (BVMF:A1TT34)
Brazil
· Delayed Price · Currency is BRL 46.20
-0.57 (-1.22%)
At close: Mar 6, 2026
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.22% | 2 |
| Mar 4, 2026 | 46.60 | 46.77 | 46.60 | 46.77 | 46.77 | 0.04% | 458 |
| Mar 3, 2026 | 46.85 | 46.85 | 46.50 | 46.75 | 46.75 | 1.74% | 563 |
| Mar 2, 2026 | 45.88 | 45.95 | 45.83 | 45.95 | 45.95 | 1.57% | 2,689 |
| Feb 26, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.08 | 2.08% | 440 |
| Feb 25, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.16 | -0.36% | 765 |
| Feb 24, 2026 | 44.46 | 44.48 | 44.46 | 44.48 | 44.32 | 0.27% | 10 |
| Feb 23, 2026 | 43.76 | 44.44 | 43.76 | 44.36 | 44.20 | -3.08% | 8 |
| Feb 20, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.61 | 0.26% | 6 |
| Feb 19, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.49 | 0.71% | 1 |
| Feb 18, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.17 | 0.55% | 770 |
| Feb 13, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 44.92 | 2.43% | 880 |
| Feb 11, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 43.85 | 1.22% | 1,770 |
| Feb 10, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.33 | -4.31% | 792 |
| Feb 6, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.28 | -2.91% | 770 |
| Feb 5, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.64 | 4.35% | 1 |
| Feb 4, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.69 | 5.06% | 5 |
| Jan 29, 2026 | 42.55 | 42.69 | 42.55 | 42.69 | 42.54 | 0.97% | 61 |
| Jan 28, 2026 | 42.28 | 42.28 | 42.28 | 42.28 | 42.13 | 0.33% | 5 |
| Jan 27, 2026 | 42.46 | 42.46 | 42.14 | 42.14 | 41.99 | -2.59% | 920 |
| Jan 26, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | 43.11 | 0.63% | 210 |
| Jan 22, 2026 | 43.16 | 43.16 | 42.60 | 42.99 | 42.84 | -1.31% | 19 |
| Jan 20, 2026 | 43.21 | 43.56 | 43.21 | 43.56 | 43.41 | 0.81% | 6 |
| Jan 19, 2026 | 45.87 | 48.60 | 43.21 | 43.21 | 43.06 | -1.10% | 6 |
| Jan 15, 2026 | 44.01 | 44.01 | 43.69 | 43.69 | 43.54 | -0.73% | 21 |
| Jan 14, 2026 | 44.72 | 45.12 | 44.00 | 44.01 | 43.85 | -1.32% | 1,480 |
| Jan 13, 2026 | 45.85 | 45.85 | 44.22 | 44.60 | 44.44 | -5.31% | 2,005 |
| Jan 12, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 46.93 | 0.64% | 1 |
| Jan 7, 2026 | 46.60 | 46.80 | 46.60 | 46.80 | 46.64 | 0.54% | 31 |
| Jan 5, 2026 | 46.10 | 46.55 | 45.80 | 46.55 | 46.39 | 0.98% | 298 |
| Jan 2, 2026 | 46.30 | 46.30 | 46.10 | 46.10 | 45.94 | -2.68% | 3 |
| Dec 19, 2025 | 47.10 | 47.37 | 47.10 | 47.37 | 47.20 | -0.84% | 41 |
| Dec 16, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.60 | 0.46% | 440 |
| Dec 15, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.38 | 2.48% | 1 |
| Dec 12, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.24 | -0.22% | 1 |
| Dec 11, 2025 | 45.75 | 46.70 | 45.75 | 46.50 | 46.34 | 0.65% | 10 |
| Dec 10, 2025 | 46.55 | 46.55 | 46.20 | 46.20 | 46.04 | 1.87% | 4 |
| Dec 8, 2025 | 45.80 | 45.80 | 45.30 | 45.35 | 45.19 | -1.20% | 8 |
| Dec 5, 2025 | 45.30 | 46.20 | 45.30 | 45.90 | 45.74 | - | 7 |
| Dec 3, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.74 | -1.29% | 1 |
| Dec 2, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.34 | -2.62% | 20 |
| Dec 1, 2025 | 47.85 | 47.85 | 47.35 | 47.75 | 47.58 | 0.87% | 4 |
| Nov 28, 2025 | 45.50 | 47.34 | 45.50 | 47.34 | 47.17 | 6.29% | 4 |
| Nov 27, 2025 | 49.04 | 49.04 | 42.01 | 44.54 | 44.23 | -4.63% | 6 |
| Nov 21, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.38 | - | 1 |
| Nov 19, 2025 | 47.70 | 47.70 | 46.70 | 46.70 | 46.38 | -0.32% | 3 |
| Nov 17, 2025 | 47.44 | 47.44 | 46.85 | 46.85 | 46.52 | 1.52% | 1,240 |
| Nov 13, 2025 | 46.35 | 46.35 | 46.15 | 46.15 | 45.83 | 3.01% | 26 |
| Nov 7, 2025 | 45.08 | 45.08 | 44.80 | 44.80 | 44.49 | 2.94% | 22 |
| Nov 5, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.22 | 1.02% | 24 |
| Oct 31, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 42.78 | -0.46% | 4 |
| Oct 30, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 42.98 | 2.80% | 1 |
| Oct 29, 2025 | 42.50 | 42.50 | 42.10 | 42.10 | 41.81 | -1.82% | 10 |
| Oct 28, 2025 | 43.05 | 43.08 | 42.60 | 42.88 | 42.58 | -0.51% | 1,228 |
| Oct 27, 2025 | 43.60 | 43.60 | 43.10 | 43.10 | 42.80 | -0.78% | 886 |
| Oct 24, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.14 | -0.71% | 772 |
| Oct 23, 2025 | 43.68 | 43.75 | 43.68 | 43.75 | 43.45 | 1.09% | 9 |
| Oct 22, 2025 | 43.48 | 43.48 | 43.28 | 43.28 | 42.98 | -0.51% | 445 |
| Oct 21, 2025 | 43.68 | 43.68 | 43.50 | 43.50 | 43.20 | -0.05% | 3 |
| Oct 20, 2025 | 43.68 | 43.68 | 43.52 | 43.52 | 43.22 | -1.36% | 15 |
| Oct 17, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 43.81 | -2.71% | 3 |
| Oct 16, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.03 | -0.44% | 1 |
| Oct 15, 2025 | 45.55 | 45.55 | 45.25 | 45.55 | 45.23 | -4.31% | 260 |
| Oct 14, 2025 | 47.35 | 47.60 | 47.35 | 47.60 | 47.27 | 2.01% | 27 |
| Oct 13, 2025 | 47.35 | 47.35 | 46.66 | 46.66 | 46.34 | -0.43% | 1,223 |
| Oct 10, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.53 | -0.51% | 24 |
| Oct 7, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 46.77 | - | 129 |
| Oct 3, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 46.77 | 0.53% | 5 |
| Oct 2, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.52 | 0.43% | 17 |
| Sep 29, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.33 | -1.79% | 2 |
| Sep 26, 2025 | 47.00 | 47.50 | 47.00 | 47.50 | 47.17 | 2.70% | 454 |
| Sep 24, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 45.93 | 1.05% | 20 |
| Sep 23, 2025 | 45.95 | 45.95 | 45.77 | 45.77 | 45.45 | 0.64% | 1,100 |
| Sep 18, 2025 | 43.77 | 45.48 | 43.77 | 45.48 | 45.16 | 3.91% | 5 |
| Sep 17, 2025 | 43.80 | 43.80 | 43.72 | 43.77 | 43.47 | 0.95% | 8 |
| Sep 16, 2025 | 44.04 | 44.04 | 43.36 | 43.36 | 43.06 | -2.52% | 10 |
| Sep 15, 2025 | 44.95 | 44.95 | 44.48 | 44.48 | 44.17 | -1.05% | 336 |
| Sep 12, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.64 | -0.60% | 330 |