(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-31 | 00:00:00 | 3,55 | 3,61 | 3,55 | 3,60 | 193.000 | | 2010-09-01 | 00:00:00 | 3,60 | 3,68 | 3,57 | 3,63 | 460.800 | | 2010-09-02 | 00:00:00 | 3,67 | 3,70 | 3,63 | 3,64 | 402.100 | | 2010-09-03 | 00:00:00 | 3,67 | 3,69 | 3,60 | 3,65 | 539.900 | | 2010-09-06 | 00:00:00 | 3,68 | 3,70 | 3,65 | 3,68 | 211.600 | | 2010-09-07 | 00:00:00 | 3,68 | 3,69 | 3,64 | 3,69 | 345.600 | | 2010-09-08 | 00:00:00 | 3,69 | 3,69 | 3,59 | 3,60 | 525.500 | | 2010-09-09 | 00:00:00 | 3,64 | 3,65 | 3,56 | 3,62 | 408.100 | | 2010-09-10 | 00:00:00 | 3,62 | 3,63 | 3,57 | 3,63 | 396.600 | | 2010-09-13 | 00:00:00 | 3,65 | 3,67 | 3,62 | 3,67 | 280.500 | | 2010-09-14 | 00:00:00 | 3,66 | 3,80 | 3,65 | 3,80 | 1.236.400 | | 2010-09-15 | 00:00:00 | 3,78 | 3,81 | 3,73 | 3,78 | 622.100 | | 2010-09-16 | 00:00:00 | 3,76 | 3,79 | 3,73 | 3,74 | 311.500 | | 2010-09-17 | 00:00:00 | 3,78 | 3,78 | 3,65 | 3,67 | 245.300 | | 2010-09-20 | 00:00:00 | 3,68 | 3,68 | 3,55 | 3,62 | 312.100 | | 2010-09-21 | 00:00:00 | 3,67 | 3,67 | 3,58 | 3,63 | 236.400 | | 2010-09-22 | 00:00:00 | 3,63 | 3,63 | 3,59 | 3,61 | 213.400 | | 2010-09-23 | 00:00:00 | 3,63 | 3,64 | 3,55 | 3,59 | 616.200 | | 2010-09-24 | 00:00:00 | 3,55 | 3,59 | 3,53 | 3,56 | 148.400 | | 2010-09-27 | 00:00:00 | 3,56 | 3,58 | 3,52 | 3,53 | 450.900 | | 2010-09-28 | 00:00:00 | 3,53 | 3,55 | 3,48 | 3,54 | 560.700 | | 2010-09-29 | 00:00:00 | 3,55 | 3,58 | 3,52 | 3,57 | 265.300 | | 2010-09-30 | 00:00:00 | 3,56 | 3,62 | 3,53 | 3,58 | 293.400 | | 2010-10-01 | 00:00:00 | 3,60 | 3,64 | 3,58 | 3,61 | 309.300 | | 2010-10-04 | 00:00:00 | 3,62 | 3,63 | 3,56 | 3,58 | 88.500 | | 2010-10-05 | 00:00:00 | 3,57 | 3,61 | 3,56 | 3,57 | 520.100 | | 2010-10-06 | 00:00:00 | 3,60 | 3,60 | 3,56 | 3,60 | 208.700 | | 2010-10-07 | 00:00:00 | 3,60 | 3,70 | 3,58 | 3,66 | 574.200 | | 2010-10-08 | 00:00:00 | 3,67 | 3,67 | 3,61 | 3,65 | 130.800 | | 2010-10-11 | 00:00:00 | 3,67 | 3,67 | 3,61 | 3,64 | 109.700 | | 2010-10-12 | 00:00:00 | 3,63 | 3,64 | 3,60 | 3,64 | 174.600 | | 2010-10-13 | 00:00:00 | 3,64 | 3,72 | 3,63 | 3,71 | 474.000 | | 2010-10-14 | 00:00:00 | 3,70 | 3,79 | 3,70 | 3,74 | 579.100 | | 2010-10-15 | 00:00:00 | 3,75 | 3,75 | 3,70 | 3,73 | 351.900 | | 2010-10-18 | 00:00:00 | 3,70 | 3,83 | 3,70 | 3,81 | 570.600 | | 2010-10-19 | 00:00:00 | 3,82 | 3,83 | 3,76 | 3,78 | 377.300 | | 2010-10-20 | 00:00:00 | 3,75 | 3,76 | 3,71 | 3,74 | 219.200 | | 2010-10-21 | 00:00:00 | 3,78 | 3,82 | 3,74 | 3,80 | 922.200 | | 2010-10-22 | 00:00:00 | 3,81 | 3,85 | 3,79 | 3,81 | 464.300 | | 2010-10-25 | 00:00:00 | 3,84 | 3,88 | 3,82 | 3,83 | 298.900 | | 2010-10-26 | 00:00:00 | 3,83 | 3,85 | 3,81 | 3,84 | 218.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
