(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-25 | 00:00:00 | 5,60 | 5,61 | 5,55 | 5,60 | 301.800 | | 2007-10-26 | 00:00:00 | 5,54 | 5,59 | 5,51 | 5,53 | 372.400 | | 2007-10-29 | 00:00:00 | 5,54 | 5,57 | 5,54 | 5,57 | 180.100 | | 2007-10-30 | 00:00:00 | 5,58 | 5,74 | 5,57 | 5,70 | 1.180.700 | | 2007-10-31 | 00:00:00 | 5,72 | 5,78 | 5,72 | 5,76 | 775.800 | | 2007-11-01 | 00:00:00 | 5,76 | 5,77 | 5,65 | 5,75 | 1.429.900 | | 2007-11-02 | 00:00:00 | 5,73 | 5,80 | 5,68 | 5,80 | 564.700 | | 2007-11-05 | 00:00:00 | 5,81 | 5,83 | 5,75 | 5,78 | 413.000 | | 2007-11-06 | 00:00:00 | 5,76 | 5,94 | 5,76 | 5,90 | 851.400 | | 2007-11-07 | 00:00:00 | 5,98 | 6,08 | 5,95 | 6,02 | 1.331.800 | | 2007-11-08 | 00:00:00 | 5,84 | 5,96 | 5,78 | 5,83 | 1.058.200 | | 2007-11-09 | 00:00:00 | 5,84 | 5,89 | 5,70 | 5,73 | 1.095.100 | | 2007-11-12 | 00:00:00 | 5,72 | 5,73 | 5,66 | 5,72 | 281.700 | | 2007-11-13 | 00:00:00 | 5,73 | 5,76 | 5,68 | 5,74 | 424.200 | | 2007-11-14 | 00:00:00 | 5,78 | 5,85 | 5,75 | 5,78 | 556.900 | | 2007-11-15 | 00:00:00 | 5,79 | 5,80 | 5,74 | 5,79 | 311.000 | | 2007-11-16 | 00:00:00 | 5,81 | 5,81 | 5,72 | 5,72 | 184.200 | | 2007-11-19 | 00:00:00 | 5,74 | 5,75 | 5,46 | 5,52 | 320.200 | | 2007-11-20 | 00:00:00 | 5,54 | 5,60 | 5,36 | 5,50 | 725.800 | | 2007-11-21 | 00:00:00 | 5,54 | 5,54 | 5,37 | 5,46 | 625.500 | | 2007-11-22 | 00:00:00 | 5,53 | 5,58 | 5,51 | 5,56 | 563.100 | | 2007-11-23 | 00:00:00 | 5,58 | 5,66 | 5,57 | 5,65 | 213.000 | | 2007-11-26 | 00:00:00 | 5,68 | 5,70 | 5,62 | 5,67 | 283.800 | | 2007-11-27 | 00:00:00 | 5,68 | 5,73 | 5,61 | 5,70 | 233.800 | | 2007-11-28 | 00:00:00 | 5,74 | 5,75 | 5,67 | 5,75 | 260.900 | | 2007-11-29 | 00:00:00 | 5,76 | 5,80 | 5,70 | 5,73 | 334.100 | | 2007-11-30 | 00:00:00 | 5,73 | 5,97 | 5,73 | 5,93 | 1.014.000 | | 2007-12-03 | 00:00:00 | 5,95 | 6,04 | 5,93 | 6,04 | 951.500 | | 2007-12-04 | 00:00:00 | 6,02 | 6,06 | 5,98 | 6,02 | 505.100 | | 2007-12-05 | 00:00:00 | 6,02 | 6,07 | 6,01 | 6,02 | 455.900 | | 2007-12-06 | 00:00:00 | 6,04 | 6,05 | 5,97 | 5,97 | 165.000 | | 2007-12-07 | 00:00:00 | 6,00 | 6,01 | 5,96 | 5,96 | 89.600 | | 2007-12-10 | 00:00:00 | 5,97 | 6,00 | 5,89 | 5,95 | 155.800 | | 2007-12-11 | 00:00:00 | 5,99 | 5,99 | 5,85 | 5,91 | 178.700 | | 2007-12-12 | 00:00:00 | 5,88 | 5,88 | 5,80 | 5,82 | 198.700 | | 2007-12-13 | 00:00:00 | 5,82 | 5,82 | 5,66 | 5,69 | 226.600 | | 2007-12-14 | 00:00:00 | 5,69 | 5,72 | 5,54 | 5,65 | 620.400 | | 2007-12-17 | 00:00:00 | 5,60 | 5,65 | 5,55 | 5,61 | 171.400 | | 2007-12-18 | 00:00:00 | 5,55 | 5,61 | 5,47 | 5,53 | 200.300 | | 2007-12-19 | 00:00:00 | 5,55 | 5,55 | 5,47 | 5,53 | 87.900 | | 2007-12-20 | 00:00:00 | 5,56 | 5,56 | 5,44 | 5,45 | 144.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
