(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 | | 2009-07-22 | 00:00:00 | 2,19 | 2,22 | 2,19 | 2,20 | 171.300 | | 2009-07-23 | 00:00:00 | 2,21 | 2,27 | 2,20 | 2,27 | 333.300 | | 2009-07-24 | 00:00:00 | 2,26 | 2,35 | 2,23 | 2,31 | 477.200 | | 2009-07-27 | 00:00:00 | 2,32 | 2,39 | 2,29 | 2,39 | 554.700 | | 2009-07-28 | 00:00:00 | 2,40 | 2,42 | 2,36 | 2,38 | 303.500 | | 2009-07-29 | 00:00:00 | 2,38 | 2,38 | 2,35 | 2,35 | 108.300 | | 2009-07-30 | 00:00:00 | 2,35 | 2,38 | 2,33 | 2,38 | 222.300 | | 2009-07-31 | 00:00:00 | 2,38 | 2,39 | 2,34 | 2,38 | 453.400 | | 2009-08-03 | 00:00:00 | 2,39 | 2,39 | 2,35 | 2,38 | 364.800 | | 2009-08-04 | 00:00:00 | 2,38 | 2,40 | 2,37 | 2,38 | 77.000 | | 2009-08-05 | 00:00:00 | 2,38 | 2,42 | 2,37 | 2,38 | 199.200 | | 2009-08-06 | 00:00:00 | 2,38 | 2,42 | 2,38 | 2,40 | 119.500 | | 2009-08-07 | 00:00:00 | 2,41 | 2,42 | 2,38 | 2,40 | 59.100 | | 2009-08-10 | 00:00:00 | 2,40 | 2,44 | 2,40 | 2,43 | 182.600 | | 2009-08-11 | 00:00:00 | 2,44 | 2,45 | 2,39 | 2,42 | 172.300 | | 2009-08-12 | 00:00:00 | 2,41 | 2,45 | 2,40 | 2,44 | 203.700 | | 2009-08-13 | 00:00:00 | 2,45 | 2,51 | 2,42 | 2,51 | 409.000 | | 2009-08-14 | 00:00:00 | 2,51 | 2,70 | 2,51 | 2,69 | 1.173.400 | | 2009-08-17 | 00:00:00 | 2,65 | 2,70 | 2,52 | 2,58 | 519.400 | | 2009-08-18 | 00:00:00 | 2,58 | 2,67 | 2,58 | 2,65 | 636.100 | | 2009-08-19 | 00:00:00 | 2,65 | 2,76 | 2,62 | 2,76 | 562.500 | | 2009-08-20 | 00:00:00 | 2,79 | 2,88 | 2,78 | 2,88 | 683.300 | | 2009-08-21 | 00:00:00 | 2,89 | 3,07 | 2,87 | 3,02 | 1.001.500 | | 2009-08-24 | 00:00:00 | 3,10 | 3,29 | 3,09 | 3,21 | 1.136.800 | | 2009-08-25 | 00:00:00 | 3,21 | 3,30 | 3,14 | 3,23 | 1.282.000 | | 2009-08-26 | 00:00:00 | 3,25 | 3,30 | 3,21 | 3,26 | 843.500 | | 2009-08-27 | 00:00:00 | 3,27 | 3,27 | 3,20 | 3,21 | 730.600 | | 2009-08-28 | 00:00:00 | 3,24 | 3,24 | 3,17 | 3,19 | 276.700 | | 2009-08-31 | 00:00:00 | 3,19 | 3,19 | 3,02 | 3,06 | 552.600 | | 2009-09-01 | 00:00:00 | 3,07 | 3,14 | 2,98 | 3,00 | 936.500 | | 2009-09-02 | 00:00:00 | 2,90 | 3,00 | 2,84 | 2,96 | 1.004.400 | | 2009-09-03 | 00:00:00 | 2,96 | 3,09 | 2,96 | 3,07 | 823.200 | | 2009-09-04 | 00:00:00 | 3,09 | 3,17 | 3,09 | 3,15 | 639.400 | | 2009-09-07 | 00:00:00 | 3,20 | 3,35 | 3,20 | 3,35 | 1.159.000 | | 2009-09-08 | 00:00:00 | 3,40 | 3,60 | 3,40 | 3,55 | 2.278.000 | | 2009-09-09 | 00:00:00 | 3,56 | 3,59 | 3,45 | 3,56 | 1.454.600 | | 2009-09-10 | 00:00:00 | 3,58 | 3,59 | 3,50 | 3,53 | 697.500 | | 2009-09-11 | 00:00:00 | 3,54 | 3,56 | 3,50 | 3,50 | 380.600 | | 2009-09-14 | 00:00:00 | 3,50 | 3,53 | 3,41 | 3,50 | 360.600 | | 2009-09-15 | 00:00:00 | 3,52 | 3,57 | 3,52 | 3,54 | 209.400 | | 2009-09-16 | 00:00:00 | 3,56 | 3,58 | 3,55 | 3,58 | 397.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
