(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-02 | 00:00:00 | 2,28 | 2,32 | 2,21 | 2,28 | 919.300 | | 2008-12-03 | 00:00:00 | 2,32 | 2,32 | 2,26 | 2,28 | 186.800 | | 2008-12-04 | 00:00:00 | 2,30 | 2,32 | 2,22 | 2,27 | 438.900 | | 2008-12-05 | 00:00:00 | 2,28 | 2,29 | 2,22 | 2,24 | 541.700 | | 2008-12-08 | 00:00:00 | 2,30 | 2,33 | 2,26 | 2,29 | 496.800 | | 2008-12-09 | 00:00:00 | 2,30 | 2,31 | 2,25 | 2,28 | 987.300 | | 2008-12-10 | 00:00:00 | 2,28 | 2,30 | 2,26 | 2,29 | 618.300 | | 2008-12-11 | 00:00:00 | 2,28 | 2,30 | 2,22 | 2,24 | 582.000 | | 2008-12-12 | 00:00:00 | 2,20 | 2,22 | 2,17 | 2,20 | 200.400 | | 2008-12-15 | 00:00:00 | 2,22 | 2,28 | 2,15 | 2,16 | 303.500 | | 2008-12-16 | 00:00:00 | 2,16 | 2,21 | 2,16 | 2,18 | 102.500 | | 2008-12-17 | 00:00:00 | 2,20 | 2,20 | 2,16 | 2,18 | 90.400 | | 2008-12-18 | 00:00:00 | 2,20 | 2,20 | 2,16 | 2,16 | 94.400 | | 2008-12-19 | 00:00:00 | 2,19 | 2,19 | 2,13 | 2,15 | 177.200 | | 2008-12-22 | 00:00:00 | 2,17 | 2,17 | 2,10 | 2,11 | 126.400 | | 2008-12-23 | 00:00:00 | 2,13 | 2,13 | 2,10 | 2,10 | 206.300 | | 2008-12-24 | 00:00:00 | 2,10 | 2,12 | 2,07 | 2,11 | 34.900 | | 2008-12-29 | 00:00:00 | 2,10 | 2,10 | 2,08 | 2,08 | 47.200 | | 2008-12-30 | 00:00:00 | 2,09 | 2,12 | 2,06 | 2,09 | 192.400 | | 2008-12-31 | 00:00:00 | 2,08 | 2,10 | 2,06 | 2,10 | 69.700 | | 2009-01-02 | 00:00:00 | 2,09 | 2,12 | 2,09 | 2,12 | 80.600 | | 2009-01-05 | 00:00:00 | 2,12 | 2,16 | 2,12 | 2,14 | 173.600 | | 2009-01-06 | 00:00:00 | 2,15 | 2,26 | 2,14 | 2,25 | 473.100 | | 2009-01-07 | 00:00:00 | 2,25 | 2,28 | 2,18 | 2,18 | 372.100 | | 2009-01-08 | 00:00:00 | 2,17 | 2,20 | 2,15 | 2,17 | 169.600 | | 2009-01-09 | 00:00:00 | 2,17 | 2,20 | 2,15 | 2,20 | 207.300 | | 2009-01-12 | 00:00:00 | 2,16 | 2,18 | 2,15 | 2,16 | 66.900 | | 2009-01-13 | 00:00:00 | 2,16 | 2,16 | 2,10 | 2,13 | 142.800 | | 2009-01-14 | 00:00:00 | 2,13 | 2,18 | 2,13 | 2,14 | 265.300 | | 2009-01-15 | 00:00:00 | 2,13 | 2,16 | 2,12 | 2,13 | 156.600 | | 2009-01-16 | 00:00:00 | 2,15 | 2,16 | 2,12 | 2,13 | 244.300 | | 2009-01-19 | 00:00:00 | 2,12 | 2,14 | 2,05 | 2,05 | 288.000 | | 2009-01-20 | 00:00:00 | 2,06 | 2,08 | 2,05 | 2,05 | 152.300 | | 2009-01-21 | 00:00:00 | 2,06 | 2,06 | 1,95 | 1,99 | 374.700 | | 2009-01-22 | 00:00:00 | 2,04 | 2,04 | 1,99 | 2,02 | 211.600 | | 2009-01-23 | 00:00:00 | 2,00 | 2,02 | 1,96 | 1,99 | 155.600 | | 2009-01-26 | 00:00:00 | 2,01 | 2,02 | 2,00 | 2,01 | 70.300 | | 2009-01-27 | 00:00:00 | 2,01 | 2,03 | 2,00 | 2,00 | 68.200 | | 2009-01-28 | 00:00:00 | 2,02 | 2,02 | 2,00 | 2,00 | 145.000 | | 2009-01-29 | 00:00:00 | 2,02 | 2,02 | 1,99 | 1,99 | 152.100 | | 2009-01-30 | 00:00:00 | 2,01 | 2,01 | 1,98 | 1,98 | 90.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
