(Login BolsaPT & Canal Forex) |
|
ALTRI SGPS SA - [Ticker: ALTR.LS] | | Última Trade | 5,571 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 20:35:00 | Price-Target 1 Ano | 0,000 | Variação | +0,086 (+1,568%) | Capitalização Bolsista | 0 | Bid / Ask | 3,100 x 37.700 - 3,162 x 200.000 | EPS | 0,00 | Abertura | 5,520 | PER | 0,00% | Máximo | 5,578 | Pagamento Dividendo | | Mínimo | 5,497 | Data Ex-Dividendo | | Fecho Anterior | 5,485 | Yield | | Volume | 295.879 | 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 ALTR.LS de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-09-20 | 00:00:00 | 3,40 | 3,41 | 3,37 | 3,38 | 803.400 | 2006-09-21 | 00:00:00 | 3,39 | 3,40 | 3,37 | 3,38 | 164.400 | 2006-09-22 | 00:00:00 | 3,38 | 3,39 | 3,36 | 3,38 | 307.600 | 2006-09-25 | 00:00:00 | 3,38 | 3,40 | 3,38 | 3,38 | 288.200 | 2006-09-26 | 00:00:00 | 3,39 | 3,39 | 3,37 | 3,37 | 201.100 | 2006-09-27 | 00:00:00 | 3,37 | 3,38 | 3,33 | 3,34 | 509.200 | 2006-09-28 | 00:00:00 | 3,34 | 3,36 | 3,30 | 3,33 | 665.800 | 2006-09-29 | 00:00:00 | 3,33 | 3,36 | 3,32 | 3,34 | 335.800 | 2006-10-02 | 00:00:00 | 3,34 | 3,35 | 3,33 | 3,33 | 125.800 | 2006-10-03 | 00:00:00 | 3,33 | 3,35 | 3,33 | 3,34 | 193.800 | 2006-10-04 | 00:00:00 | 3,35 | 3,35 | 3,32 | 3,33 | 579.000 | 2006-10-05 | 00:00:00 | 3,34 | 3,34 | 3,32 | 3,33 | 284.100 | 2006-10-06 | 00:00:00 | 3,34 | 3,34 | 3,32 | 3,33 | 224.500 | 2006-10-09 | 00:00:00 | 3,33 | 3,37 | 3,31 | 3,35 | 772.600 | 2006-10-10 | 00:00:00 | 3,36 | 3,36 | 3,34 | 3,35 | 2.595 | 2006-10-11 | 00:00:00 | 3,34 | 3,37 | 3,34 | 3,36 | 278.400 | 2006-10-12 | 00:00:00 | 3,34 | 3,36 | 3,34 | 3,35 | 208.800 | 2006-10-13 | 00:00:00 | 3,35 | 3,36 | 3,34 | 3,35 | 179.700 | 2006-10-16 | 00:00:00 | 3,35 | 3,49 | 3,35 | 3,48 | 2.984.000 | 2006-10-17 | 00:00:00 | 3,50 | 3,69 | 3,50 | 3,69 | 4.728.800 | 2006-10-18 | 00:00:00 | 3,69 | 3,95 | 3,68 | 3,85 | 5.716.600 | 2006-10-19 | 00:00:00 | 3,81 | 3,85 | 3,76 | 3,77 | 1.619.100 | 2006-10-20 | 00:00:00 | 3,77 | 3,90 | 3,76 | 3,81 | 2.608.900 | 2006-10-23 | 00:00:00 | 3,84 | 3,86 | 3,82 | 3,85 | 671.600 | 2006-10-24 | 00:00:00 | 3,85 | 3,85 | 3,79 | 3,81 | 1.012.500 | 2006-10-25 | 00:00:00 | 3,82 | 3,85 | 3,81 | 3,85 | 557.300 | 2006-10-26 | 00:00:00 | 3,90 | 4,02 | 3,86 | 3,91 | 3.539.400 | 2006-10-27 | 00:00:00 | 3,92 | 3,93 | 3,85 | 3,88 | 1.056.300 | 2006-10-30 | 00:00:00 | 3,89 | 3,90 | 3,84 | 3,87 | 585.700 | 2006-10-31 | 00:00:00 | 3,88 | 3,89 | 3,86 | 3,87 | 196.600 | 2006-11-01 | 00:00:00 | 3,86 | 3,91 | 3,84 | 3,88 | 533.800 | 2006-11-02 | 00:00:00 | 3,88 | 3,89 | 3,84 | 3,87 | 242.100 | 2006-11-03 | 00:00:00 | 3,92 | 3,95 | 3,87 | 3,88 | 831.900 | 2006-11-06 | 00:00:00 | 3,89 | 3,89 | 3,86 | 3,86 | 264.900 | 2006-11-07 | 00:00:00 | 3,85 | 3,87 | 3,84 | 3,85 | 308.000 | 2006-11-08 | 00:00:00 | 3,85 | 3,86 | 3,84 | 3,86 | 174.600 | 2006-11-09 | 00:00:00 | 3,86 | 3,86 | 3,83 | 3,84 | 194.200 | 2006-11-10 | 00:00:00 | 3,84 | 3,84 | 3,77 | 3,81 | 595.600 | 2006-11-13 | 00:00:00 | 3,81 | 3,81 | 3,77 | 3,79 | 118.000 | 2006-11-14 | 00:00:00 | 3,79 | 3,79 | 3,70 | 3,70 | 1.071.200 | 2006-11-15 | 00:00:00 | 3,70 | 3,84 | 3,70 | 3,80 | 1.248.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|