(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 | | 2008-10-07 | 00:00:00 | 1,85 | 1,99 | 1,69 | 1,77 | 970.100 | | 2008-10-08 | 00:00:00 | 1,72 | 1,77 | 1,60 | 1,67 | 853.400 | | 2008-10-09 | 00:00:00 | 1,70 | 1,77 | 1,65 | 1,65 | 591.500 | | 2008-10-10 | 00:00:00 | 1,55 | 1,58 | 1,48 | 1,53 | 616.800 | | 2008-10-13 | 00:00:00 | 1,70 | 1,81 | 1,65 | 1,78 | 890.100 | | 2008-10-14 | 00:00:00 | 1,99 | 2,24 | 1,95 | 2,06 | 1.672.000 | | 2008-10-15 | 00:00:00 | 2,12 | 2,17 | 2,00 | 2,03 | 1.026.400 | | 2008-10-16 | 00:00:00 | 1,75 | 2,09 | 1,75 | 2,00 | 1.280.900 | | 2008-10-17 | 00:00:00 | 2,15 | 2,20 | 2,06 | 2,08 | 1.220.500 | | 2008-10-20 | 00:00:00 | 2,16 | 2,20 | 2,16 | 2,19 | 650.600 | | 2008-10-21 | 00:00:00 | 2,25 | 2,32 | 2,23 | 2,25 | 827.100 | | 2008-10-22 | 00:00:00 | 2,25 | 2,26 | 2,14 | 2,21 | 1.007.200 | | 2008-10-23 | 00:00:00 | 2,20 | 2,27 | 2,15 | 2,19 | 1.053.600 | | 2008-10-24 | 00:00:00 | 2,15 | 2,18 | 2,01 | 2,10 | 1.128.000 | | 2008-10-27 | 00:00:00 | 2,01 | 2,18 | 1,97 | 2,18 | 860.300 | | 2008-10-28 | 00:00:00 | 2,30 | 2,30 | 2,22 | 2,26 | 813.100 | | 2008-10-29 | 00:00:00 | 2,40 | 2,45 | 2,37 | 2,42 | 975.500 | | 2008-10-30 | 00:00:00 | 2,48 | 2,51 | 2,45 | 2,49 | 773.700 | | 2008-10-31 | 00:00:00 | 2,49 | 2,56 | 2,40 | 2,50 | 1.152.900 | | 2008-11-03 | 00:00:00 | 2,55 | 2,55 | 2,50 | 2,53 | 190.800 | | 2008-11-04 | 00:00:00 | 2,50 | 2,60 | 2,46 | 2,60 | 549.600 | | 2008-11-05 | 00:00:00 | 2,60 | 2,62 | 2,42 | 2,49 | 665.300 | | 2008-11-06 | 00:00:00 | 2,35 | 2,46 | 2,28 | 2,40 | 648.500 | | 2008-11-07 | 00:00:00 | 2,40 | 2,52 | 2,40 | 2,44 | 444.600 | | 2008-11-10 | 00:00:00 | 2,51 | 2,53 | 2,38 | 2,38 | 682.200 | | 2008-11-11 | 00:00:00 | 2,38 | 2,42 | 2,31 | 2,31 | 549.600 | | 2008-11-12 | 00:00:00 | 2,37 | 2,39 | 2,23 | 2,25 | 817.400 | | 2008-11-13 | 00:00:00 | 2,20 | 2,33 | 2,17 | 2,30 | 1.148.700 | | 2008-11-14 | 00:00:00 | 2,37 | 2,37 | 2,33 | 2,36 | 620.700 | | 2008-11-17 | 00:00:00 | 2,33 | 2,36 | 2,25 | 2,27 | 1.187.900 | | 2008-11-18 | 00:00:00 | 2,30 | 2,33 | 2,23 | 2,30 | 1.306.900 | | 2008-11-19 | 00:00:00 | 2,29 | 2,34 | 2,24 | 2,24 | 634.300 | | 2008-11-20 | 00:00:00 | 2,15 | 2,18 | 2,11 | 2,14 | 1.354.200 | | 2008-11-21 | 00:00:00 | 2,10 | 2,22 | 2,02 | 2,03 | 1.218.100 | | 2008-11-24 | 00:00:00 | 2,14 | 2,22 | 2,11 | 2,22 | 560.000 | | 2008-11-25 | 00:00:00 | 2,29 | 2,33 | 2,21 | 2,24 | 641.000 | | 2008-11-26 | 00:00:00 | 2,25 | 2,32 | 2,20 | 2,27 | 122.900 | | 2008-11-27 | 00:00:00 | 2,30 | 2,32 | 2,28 | 2,31 | 487.500 | | 2008-11-28 | 00:00:00 | 2,32 | 2,39 | 2,28 | 2,37 | 546.500 | | 2008-12-01 | 00:00:00 | 2,34 | 2,40 | 2,29 | 2,29 | 373.000 | | 2008-12-02 | 00:00:00 | 2,28 | 2,32 | 2,21 | 2,28 | 919.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
