(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-12 | 00:00:00 | 4,96 | 5,07 | 4,95 | 4,99 | 1.011.600 | | 2010-03-15 | 00:00:00 | 5,00 | 5,25 | 4,99 | 5,08 | 1.129.800 | | 2010-03-16 | 00:00:00 | 5,11 | 5,20 | 5,10 | 5,16 | 376.200 | | 2010-03-17 | 00:00:00 | 5,17 | 5,25 | 5,17 | 5,23 | 308.500 | | 2010-03-18 | 00:00:00 | 5,20 | 5,23 | 5,15 | 5,19 | 308.900 | | 2010-03-19 | 00:00:00 | 5,19 | 5,27 | 5,12 | 5,12 | 313.900 | | 2010-03-22 | 00:00:00 | 5,12 | 5,12 | 4,99 | 5,09 | 394.800 | | 2010-03-23 | 00:00:00 | 5,09 | 5,16 | 5,01 | 5,04 | 571.000 | | 2010-03-24 | 00:00:00 | 5,01 | 5,05 | 4,82 | 4,95 | 1.179.100 | | 2010-03-25 | 00:00:00 | 4,95 | 5,05 | 4,93 | 5,01 | 1.123.100 | | 2010-03-26 | 00:00:00 | 5,04 | 5,14 | 4,98 | 5,12 | 625.400 | | 2010-03-29 | 00:00:00 | 5,14 | 5,18 | 5,09 | 5,09 | 312.600 | | 2010-03-30 | 00:00:00 | 5,10 | 5,12 | 5,03 | 5,04 | 328.400 | | 2010-03-31 | 00:00:00 | 5,09 | 5,09 | 4,97 | 4,98 | 386.900 | | 2010-04-01 | 00:00:00 | 5,00 | 5,07 | 5,00 | 5,05 | 197.400 | | 2010-04-06 | 00:00:00 | 5,05 | 5,10 | 5,02 | 5,03 | 241.200 | | 2010-04-07 | 00:00:00 | 5,03 | 5,10 | 4,96 | 5,09 | 533.000 | | 2010-04-08 | 00:00:00 | 5,08 | 5,08 | 4,91 | 4,93 | 646.900 | | 2010-04-09 | 00:00:00 | 4,97 | 4,98 | 4,93 | 4,95 | 590.200 | | 2010-04-12 | 00:00:00 | 4,96 | 4,97 | 4,89 | 4,90 | 428.900 | | 2010-04-13 | 00:00:00 | 4,93 | 4,93 | 4,78 | 4,78 | 745.000 | | 2010-04-14 | 00:00:00 | 4,84 | 4,86 | 4,81 | 4,84 | 644.400 | | 2010-04-15 | 00:00:00 | 4,88 | 4,99 | 4,82 | 4,99 | 1.085.700 | | 2010-04-16 | 00:00:00 | 4,95 | 4,97 | 4,85 | 4,89 | 720.400 | | 2010-04-19 | 00:00:00 | 4,87 | 4,89 | 4,83 | 4,89 | 456.800 | | 2010-04-20 | 00:00:00 | 4,98 | 4,99 | 4,91 | 4,93 | 394.100 | | 2010-04-21 | 00:00:00 | 4,93 | 4,96 | 4,81 | 4,84 | 237.700 | | 2010-04-22 | 00:00:00 | 4,84 | 4,89 | 4,60 | 4,64 | 725.100 | | 2010-04-23 | 00:00:00 | 4,64 | 4,84 | 4,61 | 4,79 | 862.100 | | 2010-04-26 | 00:00:00 | 4,82 | 4,90 | 4,64 | 4,74 | 439.300 | | 2010-04-27 | 00:00:00 | 4,67 | 4,71 | 4,31 | 4,31 | 951.800 | | 2010-04-28 | 00:00:00 | 4,10 | 4,48 | 3,82 | 4,13 | 2.210.900 | | 2010-04-29 | 00:00:00 | 4,17 | 4,56 | 4,08 | 4,55 | 1.337.300 | | 2010-04-30 | 00:00:00 | 4,64 | 4,69 | 4,36 | 4,50 | 1.146.200 | | 2010-05-03 | 00:00:00 | 4,50 | 4,60 | 4,44 | 4,59 | 263.900 | | 2010-05-04 | 00:00:00 | 4,60 | 4,60 | 4,27 | 4,33 | 659.400 | | 2010-05-05 | 00:00:00 | 4,35 | 4,35 | 4,07 | 4,15 | 1.296.300 | | 2010-05-06 | 00:00:00 | 4,17 | 4,28 | 3,95 | 3,99 | 1.022.800 | | 2010-05-07 | 00:00:00 | 3,85 | 3,98 | 3,69 | 3,73 | 1.470.100 | | 2010-05-10 | 00:00:00 | 3,98 | 4,55 | 3,90 | 4,40 | 1.469.900 | | 2010-05-11 | 00:00:00 | 4,41 | 4,45 | 4,14 | 4,20 | 1.087.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
