(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 3,89 | 3,89 | 3,82 | 3,88 | 219.800 | | 2009-11-13 | 00:00:00 | 3,81 | 3,86 | 3,81 | 3,84 | 160.000 | | 2009-11-16 | 00:00:00 | 3,86 | 3,87 | 3,83 | 3,85 | 339.200 | | 2009-11-17 | 00:00:00 | 3,87 | 3,87 | 3,82 | 3,85 | 105.800 | | 2009-11-18 | 00:00:00 | 3,83 | 3,84 | 3,81 | 3,82 | 344.300 | | 2009-11-19 | 00:00:00 | 3,82 | 3,87 | 3,78 | 3,78 | 373.800 | | 2009-11-20 | 00:00:00 | 3,87 | 3,87 | 3,77 | 3,82 | 334.700 | | 2009-11-23 | 00:00:00 | 3,86 | 3,97 | 3,83 | 3,97 | 501.400 | | 2009-11-24 | 00:00:00 | 3,97 | 3,98 | 3,88 | 3,89 | 627.200 | | 2009-11-25 | 00:00:00 | 3,89 | 3,91 | 3,83 | 3,83 | 302.800 | | 2009-11-26 | 00:00:00 | 3,80 | 3,83 | 3,70 | 3,72 | 426.600 | | 2009-11-27 | 00:00:00 | 3,70 | 3,84 | 3,63 | 3,83 | 562.300 | | 2009-11-30 | 00:00:00 | 3,83 | 3,83 | 3,70 | 3,76 | 214.000 | | 2009-12-01 | 00:00:00 | 3,77 | 3,82 | 3,77 | 3,79 | 169.800 | | 2009-12-02 | 00:00:00 | 3,80 | 3,81 | 3,75 | 3,77 | 315.000 | | 2009-12-04 | 00:00:00 | 3,77 | 3,80 | 3,75 | 3,79 | 112.400 | | 2009-12-07 | 00:00:00 | 3,78 | 3,79 | 3,75 | 3,75 | 98.000 | | 2009-12-09 | 00:00:00 | 3,73 | 3,75 | 3,65 | 3,70 | 262.500 | | 2009-12-11 | 00:00:00 | 3,77 | 3,92 | 3,73 | 3,91 | 553.500 | | 2009-12-14 | 00:00:00 | 3,90 | 3,93 | 3,88 | 3,92 | 299.100 | | 2009-12-15 | 00:00:00 | 3,90 | 3,94 | 3,90 | 3,92 | 143.300 | | 2009-12-16 | 00:00:00 | 3,92 | 4,03 | 3,92 | 4,01 | 620.700 | | 2009-12-17 | 00:00:00 | 3,97 | 4,02 | 3,88 | 3,93 | 426.800 | | 2009-12-18 | 00:00:00 | 3,99 | 4,00 | 3,89 | 3,89 | 311.700 | | 2009-12-21 | 00:00:00 | 3,93 | 3,96 | 3,90 | 3,94 | 473.000 | | 2009-12-22 | 00:00:00 | 3,97 | 3,98 | 3,91 | 3,93 | 231.000 | | 2009-12-23 | 00:00:00 | 3,95 | 3,95 | 3,87 | 3,88 | 204.100 | | 2009-12-24 | 00:00:00 | 3,91 | 3,99 | 3,89 | 3,99 | 209.900 | | 2009-12-28 | 00:00:00 | 3,99 | 4,03 | 3,91 | 3,95 | 293.700 | | 2009-12-29 | 00:00:00 | 3,95 | 3,95 | 3,91 | 3,92 | 330.800 | | 2009-12-30 | 00:00:00 | 3,94 | 3,97 | 3,92 | 3,95 | 295.400 | | 2009-12-31 | 00:00:00 | 3,97 | 4,02 | 3,97 | 3,99 | 152.600 | | 2010-01-04 | 00:00:00 | 3,92 | 4,05 | 3,92 | 4,00 | 543.100 | | 2010-01-05 | 00:00:00 | 4,05 | 4,07 | 3,99 | 4,04 | 641.400 | | 2010-01-06 | 00:00:00 | 4,07 | 4,19 | 4,07 | 4,17 | 1.348.600 | | 2010-01-07 | 00:00:00 | 4,16 | 4,26 | 4,09 | 4,22 | 1.548.100 | | 2010-01-08 | 00:00:00 | 4,21 | 4,25 | 4,19 | 4,22 | 507.500 | | 2010-01-11 | 00:00:00 | 4,23 | 4,39 | 4,23 | 4,30 | 975.400 | | 2010-01-12 | 00:00:00 | 4,30 | 4,32 | 4,22 | 4,25 | 594.100 | | 2010-01-13 | 00:00:00 | 4,26 | 4,30 | 4,22 | 4,27 | 216.900 | | 2010-01-14 | 00:00:00 | 4,30 | 4,33 | 4,28 | 4,30 | 377.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
