(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 | 2006-11-15 | 00:00:00 | 3,70 | 3,84 | 3,70 | 3,80 | 1.248.400 | 2006-11-16 | 00:00:00 | 3,78 | 3,81 | 3,72 | 3,78 | 420.000 | 2006-11-17 | 00:00:00 | 3,78 | 3,81 | 3,77 | 3,78 | 236.600 | 2006-11-20 | 00:00:00 | 3,74 | 3,78 | 3,74 | 3,78 | 131.500 | 2006-11-21 | 00:00:00 | 3,77 | 3,79 | 3,76 | 3,77 | 166.300 | 2006-11-22 | 00:00:00 | 3,78 | 3,83 | 3,78 | 3,80 | 440.600 | 2006-11-23 | 00:00:00 | 3,80 | 3,80 | 3,77 | 3,79 | 182.000 | 2006-11-24 | 00:00:00 | 3,79 | 3,79 | 3,77 | 3,79 | 109.900 | 2006-11-27 | 00:00:00 | 3,77 | 3,79 | 3,75 | 3,75 | 224.800 | 2006-11-28 | 00:00:00 | 3,76 | 3,86 | 3,71 | 3,82 | 1.620.700 | 2006-11-29 | 00:00:00 | 3,85 | 3,85 | 3,79 | 3,81 | 624.700 | 2006-11-30 | 00:00:00 | 3,82 | 3,82 | 3,78 | 3,79 | 266.200 | 2006-12-01 | 00:00:00 | 3,79 | 3,81 | 3,79 | 3,80 | 103.400 | 2006-12-04 | 00:00:00 | 3,79 | 3,82 | 3,79 | 3,79 | 193.600 | 2006-12-05 | 00:00:00 | 3,79 | 3,82 | 3,77 | 3,80 | 519.400 | 2006-12-06 | 00:00:00 | 3,80 | 3,88 | 3,78 | 3,82 | 2.129.800 | 2006-12-07 | 00:00:00 | 3,83 | 3,85 | 3,81 | 3,81 | 514.400 | 2006-12-08 | 00:00:00 | 3,80 | 3,83 | 3,80 | 3,81 | 274.500 | 2006-12-11 | 00:00:00 | 3,81 | 3,82 | 3,79 | 3,80 | 204.500 | 2006-12-12 | 00:00:00 | 3,80 | 3,80 | 3,79 | 3,79 | 263.600 | 2006-12-13 | 00:00:00 | 3,79 | 3,80 | 3,78 | 3,79 | 194.200 | 2006-12-14 | 00:00:00 | 3,79 | 3,82 | 3,78 | 3,81 | 540.700 | 2006-12-15 | 00:00:00 | 3,82 | 3,82 | 3,79 | 3,80 | 418.700 | 2006-12-18 | 00:00:00 | 3,79 | 3,81 | 3,78 | 3,79 | 211.900 | 2006-12-19 | 00:00:00 | 3,79 | 3,80 | 3,78 | 3,78 | 412.800 | 2006-12-20 | 00:00:00 | 3,79 | 3,79 | 3,78 | 3,79 | 126.400 | 2006-12-21 | 00:00:00 | 3,79 | 3,79 | 3,77 | 3,78 | 251.100 | 2006-12-22 | 00:00:00 | 3,78 | 3,80 | 3,77 | 3,77 | 200.600 | 2006-12-27 | 00:00:00 | 3,79 | 3,80 | 3,77 | 3,80 | 213.400 | 2006-12-28 | 00:00:00 | 3,80 | 3,94 | 3,78 | 3,94 | 1.164.600 | 2006-12-29 | 00:00:00 | 4,03 | 4,15 | 4,03 | 4,06 | 4.377.100 | 2007-01-02 | 00:00:00 | 4,06 | 4,07 | 3,98 | 4,03 | 758.100 | 2007-01-03 | 00:00:00 | 4,02 | 4,03 | 4,01 | 4,01 | 280.500 | 2007-01-04 | 00:00:00 | 4,00 | 4,02 | 3,97 | 3,98 | 320.200 | 2007-01-05 | 00:00:00 | 4,04 | 4,15 | 4,02 | 4,15 | 2.981.400 | 2007-01-08 | 00:00:00 | 4,38 | 4,51 | 4,36 | 4,51 | 4.852.200 | 2007-01-09 | 00:00:00 | 4,59 | 4,61 | 4,42 | 4,42 | 2.911.100 | 2007-01-10 | 00:00:00 | 4,46 | 4,51 | 4,43 | 4,48 | 999.000 | 2007-01-11 | 00:00:00 | 4,49 | 4,49 | 4,44 | 4,45 | 461.800 | 2007-01-12 | 00:00:00 | 4,45 | 4,46 | 4,44 | 4,45 | 312.000 | 2007-01-15 | 00:00:00 | 4,46 | 4,65 | 4,44 | 4,60 | 3.084.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|