(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 2021-03-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-06 | 00:00:00 | 4,01 | 4,18 | 4,01 | 4,17 | 383.100 | | 2010-07-07 | 00:00:00 | 4,16 | 4,20 | 4,05 | 4,18 | 612.300 | | 2010-07-08 | 00:00:00 | 4,21 | 4,27 | 4,21 | 4,26 | 342.400 | | 2010-07-09 | 00:00:00 | 4,28 | 4,34 | 4,14 | 4,16 | 593.500 | | 2010-07-12 | 00:00:00 | 4,19 | 4,19 | 4,12 | 4,12 | 255.300 | | 2010-07-13 | 00:00:00 | 4,12 | 4,17 | 4,12 | 4,14 | 188.500 | | 2010-07-14 | 00:00:00 | 4,16 | 4,19 | 4,08 | 4,10 | 343.400 | | 2010-07-15 | 00:00:00 | 4,10 | 4,13 | 4,00 | 4,03 | 774.300 | | 2010-07-16 | 00:00:00 | 4,03 | 4,07 | 3,99 | 4,02 | 371.100 | | 2010-07-19 | 00:00:00 | 4,01 | 4,09 | 3,98 | 4,00 | 323.400 | | 2010-07-20 | 00:00:00 | 4,07 | 4,07 | 3,92 | 4,02 | 542.100 | | 2010-07-21 | 00:00:00 | 4,05 | 4,07 | 4,00 | 4,03 | 286.400 | | 2010-07-22 | 00:00:00 | 4,00 | 4,06 | 4,00 | 4,05 | 431.900 | | 2010-07-23 | 00:00:00 | 4,05 | 4,06 | 4,01 | 4,01 | 337.400 | | 2010-07-26 | 00:00:00 | 4,06 | 4,06 | 4,01 | 4,03 | 231.400 | | 2010-07-27 | 00:00:00 | 4,04 | 4,05 | 3,98 | 3,99 | 684.000 | | 2010-07-28 | 00:00:00 | 4,00 | 4,02 | 3,98 | 4,00 | 575.500 | | 2010-07-29 | 00:00:00 | 4,00 | 4,00 | 3,97 | 3,99 | 274.500 | | 2010-07-30 | 00:00:00 | 4,00 | 4,00 | 3,92 | 3,94 | 296.800 | | 2010-08-02 | 00:00:00 | 3,98 | 3,99 | 3,96 | 3,96 | 385.600 | | 2010-08-03 | 00:00:00 | 3,98 | 4,00 | 3,94 | 3,96 | 532.100 | | 2010-08-04 | 00:00:00 | 3,96 | 3,97 | 3,92 | 3,92 | 353.000 | | 2010-08-05 | 00:00:00 | 3,95 | 3,96 | 3,92 | 3,93 | 319.700 | | 2010-08-06 | 00:00:00 | 3,94 | 3,95 | 3,85 | 3,86 | 386.400 | | 2010-08-09 | 00:00:00 | 3,91 | 3,95 | 3,88 | 3,94 | 871.700 | | 2010-08-10 | 00:00:00 | 3,92 | 3,94 | 3,88 | 3,88 | 262.100 | | 2010-08-11 | 00:00:00 | 3,87 | 3,87 | 3,70 | 3,72 | 699.900 | | 2010-08-12 | 00:00:00 | 3,73 | 3,75 | 3,63 | 3,65 | 888.300 | | 2010-08-13 | 00:00:00 | 3,70 | 3,71 | 3,51 | 3,61 | 1.240.600 | | 2010-08-16 | 00:00:00 | 3,62 | 3,68 | 3,57 | 3,67 | 267.600 | | 2010-08-17 | 00:00:00 | 3,69 | 3,86 | 3,68 | 3,81 | 610.900 | | 2010-08-18 | 00:00:00 | 3,81 | 3,84 | 3,76 | 3,78 | 310.700 | | 2010-08-19 | 00:00:00 | 3,80 | 3,84 | 3,77 | 3,77 | 450.900 | | 2010-08-20 | 00:00:00 | 3,75 | 3,79 | 3,73 | 3,75 | 362.600 | | 2010-08-23 | 00:00:00 | 3,79 | 3,79 | 3,70 | 3,72 | 376.900 | | 2010-08-24 | 00:00:00 | 3,68 | 3,78 | 3,65 | 3,72 | 791.000 | | 2010-08-25 | 00:00:00 | 3,74 | 3,74 | 3,61 | 3,66 | 680.800 | | 2010-08-26 | 00:00:00 | 3,76 | 3,76 | 3,62 | 3,63 | 715.700 | | 2010-08-27 | 00:00:00 | 3,61 | 3,65 | 3,56 | 3,60 | 644.900 | | 2010-08-30 | 00:00:00 | 3,64 | 3,64 | 3,58 | 3,60 | 241.100 | | 2010-08-31 | 00:00:00 | 3,55 | 3,61 | 3,55 | 3,60 | 193.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
