(Login BolsaPT & Canal Forex) |
|
 ALTANA - [Ticker: ALT.F] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ALT.F de 2000-01-01 a 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-19 | 00:00:00 | 17,50 | 17,54 | 17,00 | 17,02 | 15.400 | | 2007-11-20 | 00:00:00 | 17,20 | 17,42 | 17,03 | 17,31 | 3.000 | | 2007-11-21 | 00:00:00 | 17,26 | 17,26 | 16,60 | 16,63 | 7.400 | | 2007-11-22 | 00:00:00 | 16,69 | 17,00 | 16,69 | 16,89 | 7.900 | | 2007-11-23 | 00:00:00 | 16,87 | 17,04 | 16,87 | 17,00 | 9.100 | | 2007-11-26 | 00:00:00 | 16,95 | 17,13 | 16,40 | 16,40 | 4.800 | | 2007-11-27 | 00:00:00 | 16,47 | 16,65 | 16,20 | 16,36 | 4.700 | | 2007-11-28 | 00:00:00 | 16,37 | 16,37 | 15,78 | 16,00 | 16.400 | | 2007-11-29 | 00:00:00 | 16,14 | 16,53 | 16,14 | 16,45 | 6.400 | | 2007-11-30 | 00:00:00 | 16,53 | 17,14 | 16,52 | 17,05 | 13.000 | | 2007-12-03 | 00:00:00 | 16,80 | 17,05 | 16,67 | 16,67 | 5.100 | | 2007-12-04 | 00:00:00 | 16,66 | 16,69 | 16,58 | 16,64 | 2.800 | | 2007-12-05 | 00:00:00 | 16,70 | 17,02 | 16,70 | 16,88 | 3.500 | | 2007-12-06 | 00:00:00 | 16,87 | 16,95 | 16,84 | 16,84 | 4.600 | | 2007-12-07 | 00:00:00 | 16,98 | 17,10 | 16,83 | 17,00 | 8.400 | | 2007-12-10 | 00:00:00 | 16,95 | 17,05 | 16,80 | 16,80 | 5.300 | | 2007-12-11 | 00:00:00 | 16,79 | 16,95 | 16,52 | 16,93 | 6.300 | | 2007-12-12 | 00:00:00 | 16,60 | 17,09 | 16,60 | 16,92 | 8.500 | | 2007-12-13 | 00:00:00 | 16,85 | 17,00 | 16,60 | 16,64 | 5.600 | | 2007-12-14 | 00:00:00 | 16,88 | 16,91 | 16,72 | 16,74 | 4.700 | | 2007-12-17 | 00:00:00 | 16,57 | 16,75 | 16,47 | 16,48 | 3.800 | | 2007-12-18 | 00:00:00 | 16,45 | 16,70 | 16,10 | 16,14 | 15.000 | | 2007-12-19 | 00:00:00 | 16,17 | 16,25 | 16,12 | 16,17 | 3.200 | | 2007-12-20 | 00:00:00 | 16,10 | 16,26 | 16,09 | 16,11 | 7.000 | | 2007-12-21 | 00:00:00 | 16,11 | 16,32 | 16,10 | 16,16 | 9.900 | | 2007-12-24 | 00:00:00 | 16,16 | 16,16 | 16,16 | 16,16 | 0 | | 2007-12-25 | 00:00:00 | 16,16 | 16,16 | 16,16 | 16,16 | 0 | | 2007-12-26 | 00:00:00 | 16,16 | 16,16 | 16,16 | 16,16 | 0 | | 2007-12-27 | 00:00:00 | 16,30 | 16,30 | 16,17 | 16,21 | 17.200 | | 2007-12-28 | 00:00:00 | 16,22 | 16,60 | 16,15 | 16,60 | 7.000 | | 2007-12-31 | 00:00:00 | 16,60 | 16,60 | 16,60 | 16,60 | 0 | | 2008-01-01 | 00:00:00 | 16,60 | 16,60 | 16,60 | 16,60 | 0 | | 2008-01-02 | 00:00:00 | 16,59 | 16,73 | 16,41 | 16,47 | 5.400 | | 2008-01-03 | 00:00:00 | 16,42 | 16,65 | 16,33 | 16,38 | 3.400 | | 2008-01-04 | 00:00:00 | 16,45 | 16,59 | 16,12 | 16,14 | 4.000 | | 2008-01-07 | 00:00:00 | 16,13 | 16,32 | 15,95 | 16,05 | 18.600 | | 2008-01-08 | 00:00:00 | 16,00 | 16,31 | 16,00 | 16,00 | 16.700 | | 2008-01-09 | 00:00:00 | 15,99 | 15,99 | 15,48 | 15,62 | 24.200 | | 2008-01-10 | 00:00:00 | 15,66 | 15,71 | 15,15 | 15,42 | 5.300 | | 2008-01-11 | 00:00:00 | 15,44 | 15,70 | 15,35 | 15,63 | 4.800 | | 2008-01-14 | 00:00:00 | 15,74 | 16,02 | 15,60 | 15,63 | 4.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
