(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 | | 2008-08-12 | 00:00:00 | 2,80 | 2,80 | 2,73 | 2,75 | 820.400 | | 2008-08-13 | 00:00:00 | 2,75 | 2,75 | 2,68 | 2,68 | 716.700 | | 2008-08-14 | 00:00:00 | 2,70 | 2,73 | 2,68 | 2,71 | 577.800 | | 2008-08-15 | 00:00:00 | 2,71 | 2,73 | 2,70 | 2,72 | 923.100 | | 2008-08-18 | 00:00:00 | 2,74 | 2,75 | 2,72 | 2,74 | 372.500 | | 2008-08-19 | 00:00:00 | 2,75 | 2,75 | 2,66 | 2,67 | 430.100 | | 2008-08-20 | 00:00:00 | 2,73 | 2,73 | 2,57 | 2,57 | 683.800 | | 2008-08-21 | 00:00:00 | 2,60 | 2,64 | 2,52 | 2,52 | 506.100 | | 2008-08-22 | 00:00:00 | 2,57 | 2,59 | 2,52 | 2,56 | 257.000 | | 2008-08-25 | 00:00:00 | 2,59 | 2,62 | 2,57 | 2,58 | 213.800 | | 2008-08-26 | 00:00:00 | 2,58 | 2,67 | 2,58 | 2,63 | 251.800 | | 2008-08-27 | 00:00:00 | 2,65 | 2,66 | 2,58 | 2,58 | 469.000 | | 2008-08-28 | 00:00:00 | 2,57 | 2,63 | 2,53 | 2,60 | 315.400 | | 2008-08-29 | 00:00:00 | 2,64 | 2,64 | 2,59 | 2,59 | 184.700 | | 2008-09-01 | 00:00:00 | 2,58 | 2,62 | 2,58 | 2,58 | 109.000 | | 2008-09-02 | 00:00:00 | 2,62 | 2,64 | 2,59 | 2,62 | 139.200 | | 2008-09-03 | 00:00:00 | 2,62 | 2,63 | 2,58 | 2,63 | 138.400 | | 2008-09-04 | 00:00:00 | 2,64 | 2,64 | 2,56 | 2,56 | 170.300 | | 2008-09-05 | 00:00:00 | 2,55 | 2,57 | 2,51 | 2,52 | 241.700 | | 2008-09-08 | 00:00:00 | 2,57 | 2,60 | 2,52 | 2,58 | 614.200 | | 2008-09-09 | 00:00:00 | 2,58 | 2,61 | 2,50 | 2,50 | 310.400 | | 2008-09-10 | 00:00:00 | 2,56 | 2,56 | 2,47 | 2,47 | 281.000 | | 2008-09-11 | 00:00:00 | 2,47 | 2,49 | 2,38 | 2,41 | 640.800 | | 2008-09-12 | 00:00:00 | 2,43 | 2,48 | 2,42 | 2,45 | 254.300 | | 2008-09-15 | 00:00:00 | 2,43 | 2,43 | 2,33 | 2,38 | 611.500 | | 2008-09-16 | 00:00:00 | 2,37 | 2,40 | 2,30 | 2,40 | 469.600 | | 2008-09-17 | 00:00:00 | 2,43 | 2,44 | 2,36 | 2,40 | 260.600 | | 2008-09-18 | 00:00:00 | 2,32 | 2,35 | 2,30 | 2,30 | 332.000 | | 2008-09-19 | 00:00:00 | 2,42 | 2,42 | 2,35 | 2,40 | 825.400 | | 2008-09-22 | 00:00:00 | 2,40 | 2,41 | 2,36 | 2,40 | 189.400 | | 2008-09-23 | 00:00:00 | 2,38 | 2,40 | 2,35 | 2,35 | 118.300 | | 2008-09-24 | 00:00:00 | 2,36 | 2,41 | 2,36 | 2,36 | 170.500 | | 2008-09-25 | 00:00:00 | 2,39 | 2,40 | 2,36 | 2,38 | 199.900 | | 2008-09-26 | 00:00:00 | 2,40 | 2,41 | 2,37 | 2,40 | 167.700 | | 2008-09-29 | 00:00:00 | 2,46 | 2,46 | 2,26 | 2,30 | 344.900 | | 2008-09-30 | 00:00:00 | 2,04 | 2,30 | 2,04 | 2,20 | 622.500 | | 2008-10-01 | 00:00:00 | 2,24 | 2,29 | 2,20 | 2,21 | 257.900 | | 2008-10-02 | 00:00:00 | 2,27 | 2,27 | 2,19 | 2,22 | 559.200 | | 2008-10-03 | 00:00:00 | 2,23 | 2,23 | 2,12 | 2,12 | 1.057.600 | | 2008-10-06 | 00:00:00 | 2,11 | 2,11 | 1,84 | 1,87 | 798.200 | | 2008-10-07 | 00:00:00 | 1,85 | 1,99 | 1,69 | 1,77 | 970.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
