(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-27 | 00:00:00 | 2,46 | 2,49 | 2,46 | 2,49 | 342.100 | | 2009-05-28 | 00:00:00 | 2,48 | 2,48 | 2,41 | 2,43 | 253.400 | | 2009-05-29 | 00:00:00 | 2,48 | 2,48 | 2,42 | 2,42 | 90.000 | | 2009-06-01 | 00:00:00 | 2,42 | 2,47 | 2,42 | 2,43 | 147.000 | | 2009-06-02 | 00:00:00 | 2,45 | 2,46 | 2,43 | 2,45 | 155.200 | | 2009-06-03 | 00:00:00 | 2,46 | 2,46 | 2,33 | 2,40 | 293.900 | | 2009-06-04 | 00:00:00 | 2,37 | 2,45 | 2,35 | 2,39 | 130.600 | | 2009-06-05 | 00:00:00 | 2,39 | 2,43 | 2,37 | 2,39 | 693.400 | | 2009-06-08 | 00:00:00 | 2,39 | 2,39 | 2,25 | 2,27 | 458.300 | | 2009-06-09 | 00:00:00 | 2,31 | 2,31 | 2,28 | 2,29 | 260.700 | | 2009-06-10 | 00:00:00 | 2,31 | 2,35 | 2,30 | 2,33 | 273.700 | | 2009-06-11 | 00:00:00 | 2,31 | 2,34 | 2,31 | 2,34 | 299.200 | | 2009-06-12 | 00:00:00 | 2,35 | 2,36 | 2,32 | 2,34 | 229.900 | | 2009-06-15 | 00:00:00 | 2,32 | 2,34 | 2,28 | 2,30 | 202.300 | | 2009-06-16 | 00:00:00 | 2,31 | 2,33 | 2,28 | 2,29 | 97.600 | | 2009-06-17 | 00:00:00 | 2,29 | 2,29 | 2,18 | 2,20 | 282.100 | | 2009-06-18 | 00:00:00 | 2,20 | 2,25 | 2,12 | 2,21 | 633.700 | | 2009-06-19 | 00:00:00 | 2,20 | 2,25 | 2,18 | 2,21 | 265.500 | | 2009-06-22 | 00:00:00 | 2,24 | 2,24 | 2,14 | 2,15 | 166.000 | | 2009-06-23 | 00:00:00 | 2,14 | 2,15 | 2,10 | 2,10 | 236.700 | | 2009-06-24 | 00:00:00 | 2,12 | 2,21 | 2,10 | 2,20 | 859.900 | | 2009-06-25 | 00:00:00 | 2,21 | 2,26 | 2,16 | 2,23 | 901.500 | | 2009-06-26 | 00:00:00 | 2,25 | 2,26 | 2,21 | 2,22 | 144.700 | | 2009-06-29 | 00:00:00 | 2,20 | 2,24 | 2,20 | 2,23 | 148.900 | | 2009-06-30 | 00:00:00 | 2,23 | 2,28 | 2,22 | 2,23 | 284.500 | | 2009-07-01 | 00:00:00 | 2,20 | 2,27 | 2,20 | 2,25 | 86.700 | | 2009-07-02 | 00:00:00 | 2,26 | 2,26 | 2,20 | 2,21 | 288.400 | | 2009-07-03 | 00:00:00 | 2,20 | 2,23 | 2,17 | 2,21 | 473.900 | | 2009-07-06 | 00:00:00 | 2,23 | 2,23 | 2,18 | 2,20 | 101.500 | | 2009-07-07 | 00:00:00 | 2,20 | 2,21 | 2,17 | 2,19 | 420.500 | | 2009-07-08 | 00:00:00 | 2,19 | 2,23 | 2,15 | 2,18 | 497.000 | | 2009-07-09 | 00:00:00 | 2,20 | 2,24 | 2,18 | 2,20 | 338.300 | | 2009-07-10 | 00:00:00 | 2,21 | 2,23 | 2,19 | 2,19 | 309.500 | | 2009-07-13 | 00:00:00 | 2,17 | 2,20 | 2,17 | 2,20 | 136.000 | | 2009-07-14 | 00:00:00 | 2,19 | 2,23 | 2,19 | 2,22 | 378.800 | | 2009-07-15 | 00:00:00 | 2,21 | 2,25 | 2,21 | 2,24 | 178.500 | | 2009-07-16 | 00:00:00 | 2,25 | 2,26 | 2,20 | 2,24 | 142.200 | | 2009-07-17 | 00:00:00 | 2,21 | 2,25 | 2,21 | 2,23 | 37.400 | | 2009-07-20 | 00:00:00 | 2,24 | 2,25 | 2,19 | 2,19 | 214.600 | | 2009-07-21 | 00:00:00 | 2,21 | 2,23 | 2,18 | 2,19 | 230.200 | | 2009-07-22 | 00:00:00 | 2,19 | 2,22 | 2,19 | 2,20 | 171.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
