(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-17 | 00:00:00 | 3,18 | 3,46 | 3,18 | 3,42 | 793.300 | | 2008-06-18 | 00:00:00 | 3,43 | 3,58 | 3,15 | 3,24 | 1.208.300 | | 2008-06-19 | 00:00:00 | 3,20 | 3,23 | 2,98 | 3,03 | 1.040.400 | | 2008-06-20 | 00:00:00 | 3,04 | 3,10 | 2,82 | 2,87 | 722.800 | | 2008-06-23 | 00:00:00 | 2,88 | 2,88 | 2,72 | 2,75 | 319.500 | | 2008-06-24 | 00:00:00 | 2,77 | 2,77 | 2,46 | 2,57 | 832.400 | | 2008-06-25 | 00:00:00 | 2,57 | 2,68 | 2,57 | 2,64 | 628.300 | | 2008-06-26 | 00:00:00 | 2,67 | 2,67 | 2,55 | 2,55 | 385.900 | | 2008-06-27 | 00:00:00 | 2,57 | 2,57 | 2,41 | 2,41 | 486.700 | | 2008-06-30 | 00:00:00 | 2,41 | 2,42 | 2,20 | 2,20 | 915.300 | | 2008-07-01 | 00:00:00 | 2,20 | 2,23 | 1,87 | 1,87 | 1.568.300 | | 2008-07-02 | 00:00:00 | 1,96 | 2,02 | 1,88 | 1,91 | 1.291.800 | | 2008-07-03 | 00:00:00 | 1,89 | 1,99 | 1,78 | 1,88 | 997.500 | | 2008-07-04 | 00:00:00 | 1,95 | 1,95 | 1,90 | 1,90 | 425.300 | | 2008-07-07 | 00:00:00 | 1,91 | 1,99 | 1,91 | 1,95 | 512.100 | | 2008-07-08 | 00:00:00 | 1,95 | 2,09 | 1,92 | 2,08 | 934.400 | | 2008-07-09 | 00:00:00 | 2,13 | 2,41 | 2,13 | 2,38 | 1.848.400 | | 2008-07-10 | 00:00:00 | 2,37 | 2,37 | 2,25 | 2,27 | 1.390.900 | | 2008-07-11 | 00:00:00 | 2,35 | 2,39 | 2,22 | 2,30 | 773.800 | | 2008-07-14 | 00:00:00 | 2,26 | 2,39 | 2,26 | 2,32 | 597.000 | | 2008-07-15 | 00:00:00 | 2,30 | 2,30 | 2,15 | 2,27 | 705.900 | | 2008-07-16 | 00:00:00 | 2,33 | 2,34 | 2,23 | 2,30 | 404.800 | | 2008-07-17 | 00:00:00 | 2,35 | 2,37 | 2,32 | 2,33 | 794.500 | | 2008-07-18 | 00:00:00 | 2,36 | 2,37 | 2,32 | 2,35 | 461.600 | | 2008-07-21 | 00:00:00 | 2,35 | 2,44 | 2,33 | 2,39 | 727.800 | | 2008-07-22 | 00:00:00 | 2,39 | 2,72 | 2,36 | 2,58 | 1.578.800 | | 2008-07-23 | 00:00:00 | 2,59 | 2,72 | 2,59 | 2,71 | 1.094.700 | | 2008-07-24 | 00:00:00 | 2,75 | 2,82 | 2,55 | 2,55 | 941.500 | | 2008-07-25 | 00:00:00 | 2,55 | 2,70 | 2,40 | 2,64 | 863.100 | | 2008-07-28 | 00:00:00 | 2,69 | 2,69 | 2,59 | 2,61 | 412.100 | | 2008-07-29 | 00:00:00 | 2,58 | 2,66 | 2,52 | 2,64 | 472.900 | | 2008-07-30 | 00:00:00 | 2,70 | 2,72 | 2,66 | 2,68 | 419.500 | | 2008-07-31 | 00:00:00 | 2,67 | 2,67 | 2,59 | 2,59 | 311.000 | | 2008-08-01 | 00:00:00 | 2,50 | 2,61 | 2,50 | 2,55 | 269.300 | | 2008-08-04 | 00:00:00 | 2,55 | 2,61 | 2,53 | 2,53 | 192.900 | | 2008-08-05 | 00:00:00 | 2,53 | 2,60 | 2,53 | 2,58 | 1.131.200 | | 2008-08-06 | 00:00:00 | 2,67 | 2,67 | 2,60 | 2,62 | 340.600 | | 2008-08-07 | 00:00:00 | 2,62 | 2,65 | 2,60 | 2,62 | 531.800 | | 2008-08-08 | 00:00:00 | 2,61 | 2,66 | 2,55 | 2,66 | 920.500 | | 2008-08-11 | 00:00:00 | 2,70 | 2,83 | 2,70 | 2,78 | 1.021.300 | | 2008-08-12 | 00:00:00 | 2,80 | 2,80 | 2,73 | 2,75 | 820.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
