(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-20 | 00:00:00 | 5,56 | 5,56 | 5,44 | 5,45 | 144.400 | | 2007-12-21 | 00:00:00 | 5,41 | 5,50 | 5,38 | 5,44 | 251.200 | | 2007-12-24 | 00:00:00 | 5,45 | 5,54 | 5,42 | 5,53 | 64.800 | | 2007-12-27 | 00:00:00 | 5,58 | 5,58 | 5,46 | 5,46 | 178.100 | | 2007-12-28 | 00:00:00 | 5,48 | 5,48 | 5,36 | 5,37 | 212.700 | | 2007-12-31 | 00:00:00 | 5,38 | 5,40 | 5,30 | 5,33 | 109.000 | | 2008-01-02 | 00:00:00 | 5,40 | 5,60 | 5,33 | 5,49 | 322.700 | | 2008-01-03 | 00:00:00 | 5,58 | 5,58 | 5,37 | 5,40 | 201.200 | | 2008-01-04 | 00:00:00 | 5,42 | 5,47 | 5,35 | 5,37 | 240.200 | | 2008-01-07 | 00:00:00 | 5,37 | 5,38 | 5,10 | 5,13 | 321.400 | | 2008-01-08 | 00:00:00 | 5,14 | 5,25 | 5,13 | 5,13 | 330.600 | | 2008-01-09 | 00:00:00 | 5,13 | 5,13 | 4,88 | 4,92 | 348.100 | | 2008-01-10 | 00:00:00 | 5,07 | 5,07 | 4,56 | 4,65 | 437.200 | | 2008-01-11 | 00:00:00 | 4,70 | 4,73 | 4,12 | 4,40 | 1.708.300 | | 2008-01-14 | 00:00:00 | 4,33 | 4,50 | 4,22 | 4,30 | 1.257.800 | | 2008-01-15 | 00:00:00 | 4,33 | 4,39 | 4,00 | 4,00 | 1.067.400 | | 2008-01-16 | 00:00:00 | 4,02 | 4,02 | 3,75 | 3,80 | 1.309.200 | | 2008-01-17 | 00:00:00 | 3,91 | 4,00 | 3,88 | 3,90 | 940.500 | | 2008-01-18 | 00:00:00 | 3,88 | 4,08 | 3,82 | 3,99 | 983.200 | | 2008-01-21 | 00:00:00 | 4,04 | 4,04 | 3,82 | 3,82 | 715.800 | | 2008-01-22 | 00:00:00 | 3,75 | 3,93 | 3,45 | 3,93 | 1.024.400 | | 2008-01-23 | 00:00:00 | 3,97 | 4,07 | 3,83 | 3,90 | 674.500 | | 2008-01-24 | 00:00:00 | 4,04 | 4,05 | 3,97 | 4,01 | 377.900 | | 2008-01-25 | 00:00:00 | 4,12 | 4,44 | 4,12 | 4,32 | 1.689.600 | | 2008-01-28 | 00:00:00 | 4,24 | 4,39 | 4,15 | 4,31 | 1.384.300 | | 2008-01-29 | 00:00:00 | 4,42 | 4,42 | 4,31 | 4,38 | 309.400 | | 2008-01-30 | 00:00:00 | 4,36 | 4,36 | 4,26 | 4,33 | 249.000 | | 2008-01-31 | 00:00:00 | 4,27 | 4,36 | 4,18 | 4,30 | 330.300 | | 2008-02-01 | 00:00:00 | 4,31 | 4,45 | 4,31 | 4,36 | 495.400 | | 2008-02-04 | 00:00:00 | 4,43 | 4,49 | 4,38 | 4,41 | 554.500 | | 2008-02-05 | 00:00:00 | 4,38 | 4,40 | 4,20 | 4,22 | 303.100 | | 2008-02-06 | 00:00:00 | 4,15 | 4,28 | 4,05 | 4,22 | 379.200 | | 2008-02-07 | 00:00:00 | 4,17 | 4,26 | 4,07 | 4,15 | 320.600 | | 2008-02-08 | 00:00:00 | 4,19 | 4,25 | 4,10 | 4,20 | 449.100 | | 2008-02-11 | 00:00:00 | 4,24 | 4,26 | 4,18 | 4,22 | 238.800 | | 2008-02-12 | 00:00:00 | 4,26 | 4,34 | 4,25 | 4,30 | 358.700 | | 2008-02-13 | 00:00:00 | 4,30 | 4,38 | 4,30 | 4,38 | 260.800 | | 2008-02-14 | 00:00:00 | 4,47 | 4,59 | 4,43 | 4,57 | 928.600 | | 2008-02-15 | 00:00:00 | 4,57 | 4,64 | 4,36 | 4,51 | 508.900 | | 2008-02-18 | 00:00:00 | 4,58 | 4,60 | 4,54 | 4,58 | 191.700 | | 2008-02-19 | 00:00:00 | 4,67 | 4,71 | 4,57 | 4,67 | 264.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
