(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 | | 2014-04-03 | 00:00:00 | 2,68 | 2,69 | 2,60 | 2,63 | 523.900 | | 2014-04-04 | 00:00:00 | 2,62 | 2,63 | 2,60 | 2,61 | 376.800 | | 2014-04-07 | 00:00:00 | 2,60 | 2,61 | 2,55 | 2,56 | 568.300 | | 2014-04-08 | 00:00:00 | 2,57 | 2,57 | 2,45 | 2,49 | 480.100 | | 2014-04-09 | 00:00:00 | 2,50 | 2,54 | 2,46 | 2,48 | 180.700 | | 2014-04-10 | 00:00:00 | 2,49 | 2,51 | 2,43 | 2,46 | 274.600 | | 2014-04-14 | 00:00:00 | 2,38 | 2,39 | 2,32 | 2,37 | 503.100 | | 2014-04-15 | 00:00:00 | 2,42 | 2,42 | 2,30 | 2,31 | 511.900 | | 2014-04-16 | 00:00:00 | 2,32 | 2,40 | 2,32 | 2,40 | 368.900 | | 2014-04-21 | 00:00:00 | 2,41 | 2,41 | 2,41 | 2,41 | 0 | | 2014-04-24 | 00:00:00 | 2,41 | 2,41 | 2,35 | 2,38 | 196.500 | | 2014-04-25 | 00:00:00 | 2,37 | 2,37 | 2,30 | 2,31 | 209.300 | | 2014-04-29 | 00:00:00 | 2,35 | 2,45 | 2,35 | 2,44 | 796.200 | | 2014-04-30 | 00:00:00 | 2,46 | 2,46 | 2,41 | 2,45 | 286.500 | | 2014-05-01 | 00:00:00 | 2,45 | 2,45 | 2,45 | 2,45 | 0 | | 2014-05-02 | 00:00:00 | 2,45 | 2,45 | 2,45 | 2,45 | 0 | | 2014-05-05 | 00:00:00 | 2,41 | 2,45 | 2,40 | 2,45 | 163.900 | | 2014-05-06 | 00:00:00 | 2,44 | 2,52 | 2,44 | 2,51 | 431.000 | | 2014-05-07 | 00:00:00 | 2,52 | 2,52 | 2,47 | 2,47 | 468.900 | | 2014-05-08 | 00:00:00 | 2,43 | 2,50 | 2,41 | 2,47 | 441.500 | | 2014-05-09 | 00:00:00 | 2,48 | 2,49 | 2,43 | 2,46 | 235.300 | | 2014-05-12 | 00:00:00 | 2,48 | 2,50 | 2,43 | 2,50 | 98.400 | | 2014-05-15 | 00:00:00 | 2,38 | 2,41 | 2,23 | 2,27 | 495.200 | | 2014-05-16 | 00:00:00 | 2,25 | 2,26 | 2,08 | 2,23 | 416.800 | | 2014-05-20 | 00:00:00 | 2,28 | 2,31 | 2,25 | 2,25 | 216.000 | | 2014-05-21 | 00:00:00 | 2,25 | 2,25 | 2,21 | 2,25 | 183.600 | | 2014-05-22 | 00:00:00 | 2,27 | 2,27 | 2,24 | 2,26 | 95.100 | | 2014-05-23 | 00:00:00 | 2,29 | 2,29 | 2,25 | 2,29 | 184.700 | | 2014-05-26 | 00:00:00 | 2,29 | 2,34 | 2,28 | 2,32 | 233.500 | | 2014-05-27 | 00:00:00 | 2,30 | 2,32 | 2,28 | 2,29 | 197.100 | | 2014-05-28 | 00:00:00 | 2,25 | 2,34 | 2,21 | 2,31 | 331.000 | | 2014-05-29 | 00:00:00 | 2,30 | 2,31 | 2,26 | 2,27 | 141.700 | | 2014-05-30 | 00:00:00 | 2,27 | 2,29 | 2,26 | 2,28 | 310.900 | | 2014-06-02 | 00:00:00 | 2,29 | 2,29 | 2,26 | 2,29 | 133.600 | | 2014-06-03 | 00:00:00 | 2,27 | 2,29 | 2,25 | 2,25 | 144.200 | | 2014-06-04 | 00:00:00 | 2,25 | 2,25 | 2,21 | 2,24 | 143.500 | | 2014-06-09 | 00:00:00 | 2,29 | 2,32 | 2,29 | 2,32 | 132.200 | | 2014-06-10 | 00:00:00 | 2,33 | 2,45 | 2,33 | 2,45 | 370.700 | | 2014-06-11 | 00:00:00 | 2,45 | 2,46 | 2,38 | 2,40 | 252.500 | | 2014-06-12 | 00:00:00 | 2,39 | 2,39 | 2,33 | 2,34 | 150.500 | | 2014-06-13 | 00:00:00 | 2,36 | 2,36 | 2,28 | 2,35 | 172.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
