(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-26 | 00:00:00 | 3,83 | 3,85 | 3,81 | 3,84 | 218.200 | | 2010-10-27 | 00:00:00 | 3,84 | 3,95 | 3,79 | 3,80 | 1.332.600 | | 2010-10-28 | 00:00:00 | 3,82 | 3,93 | 3,82 | 3,92 | 662.400 | | 2010-10-29 | 00:00:00 | 3,93 | 3,99 | 3,90 | 3,94 | 726.000 | | 2010-11-01 | 00:00:00 | 4,00 | 4,04 | 3,95 | 3,98 | 559.500 | | 2010-11-02 | 00:00:00 | 4,00 | 4,00 | 3,95 | 3,98 | 516.700 | | 2010-11-03 | 00:00:00 | 3,97 | 3,99 | 3,90 | 3,91 | 472.500 | | 2010-11-04 | 00:00:00 | 4,00 | 4,00 | 3,85 | 3,85 | 598.800 | | 2010-11-05 | 00:00:00 | 3,86 | 3,88 | 3,71 | 3,81 | 751.600 | | 2010-11-08 | 00:00:00 | 3,80 | 3,83 | 3,74 | 3,74 | 322.400 | | 2010-11-09 | 00:00:00 | 3,72 | 3,78 | 3,60 | 3,76 | 332.300 | | 2010-11-10 | 00:00:00 | 3,70 | 3,77 | 3,69 | 3,70 | 233.500 | | 2010-11-11 | 00:00:00 | 3,71 | 3,74 | 3,60 | 3,64 | 343.300 | | 2010-11-12 | 00:00:00 | 3,59 | 3,70 | 3,53 | 3,68 | 226.100 | | 2010-11-15 | 00:00:00 | 3,68 | 3,69 | 3,63 | 3,68 | 192.100 | | 2010-11-16 | 00:00:00 | 3,67 | 3,67 | 3,61 | 3,61 | 104.700 | | 2010-11-17 | 00:00:00 | 3,61 | 3,64 | 3,59 | 3,62 | 111.800 | | 2010-11-18 | 00:00:00 | 3,66 | 3,68 | 3,64 | 3,66 | 135.200 | | 2010-11-19 | 00:00:00 | 3,67 | 3,69 | 3,65 | 3,67 | 71.700 | | 2010-11-22 | 00:00:00 | 3,70 | 3,73 | 3,60 | 3,60 | 206.400 | | 2010-11-23 | 00:00:00 | 3,60 | 3,64 | 3,51 | 3,51 | 269.400 | | 2010-11-24 | 00:00:00 | 3,51 | 3,54 | 3,43 | 3,48 | 352.800 | | 2010-11-25 | 00:00:00 | 3,51 | 3,55 | 3,45 | 3,48 | 239.100 | | 2010-11-26 | 00:00:00 | 3,43 | 3,47 | 3,35 | 3,38 | 260.100 | | 2010-11-29 | 00:00:00 | 3,40 | 3,44 | 3,22 | 3,22 | 311.900 | | 2010-11-30 | 00:00:00 | 3,22 | 3,22 | 3,08 | 3,14 | 744.900 | | 2010-12-01 | 00:00:00 | 3,17 | 3,49 | 3,15 | 3,44 | 467.500 | | 2010-12-02 | 00:00:00 | 3,48 | 3,55 | 3,37 | 3,52 | 561.600 | | 2010-12-03 | 00:00:00 | 3,54 | 3,56 | 3,44 | 3,53 | 212.600 | | 2010-12-06 | 00:00:00 | 3,50 | 3,55 | 3,48 | 3,54 | 138.200 | | 2010-12-07 | 00:00:00 | 3,54 | 3,56 | 3,50 | 3,55 | 237.400 | | 2010-12-08 | 00:00:00 | 3,51 | 3,60 | 3,51 | 3,55 | 214.900 | | 2010-12-09 | 00:00:00 | 3,59 | 3,60 | 3,50 | 3,50 | 399.600 | | 2010-12-10 | 00:00:00 | 3,50 | 3,52 | 3,42 | 3,46 | 219.900 | | 2010-12-13 | 00:00:00 | 3,48 | 3,50 | 3,46 | 3,47 | 64.800 | | 2010-12-14 | 00:00:00 | 3,49 | 3,49 | 3,46 | 3,46 | 63.600 | | 2010-12-15 | 00:00:00 | 3,48 | 3,48 | 3,42 | 3,45 | 246.400 | | 2010-12-16 | 00:00:00 | 3,44 | 3,46 | 3,43 | 3,45 | 124.900 | | 2010-12-17 | 00:00:00 | 3,44 | 3,49 | 3,42 | 3,45 | 183.100 | | 2010-12-20 | 00:00:00 | 3,43 | 3,46 | 3,42 | 3,42 | 140.400 | | 2010-12-21 | 00:00:00 | 3,43 | 3,49 | 3,43 | 3,44 | 310.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
