(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-09-03 | 00:00:00 | 2,24 | 2,28 | 2,22 | 2,26 | 177.600 | | 2014-09-09 | 00:00:00 | 2,38 | 2,38 | 2,34 | 2,34 | 250.000 | | 2014-09-10 | 00:00:00 | 2,35 | 2,44 | 2,31 | 2,44 | 712.800 | | 2014-09-11 | 00:00:00 | 2,45 | 2,55 | 2,44 | 2,54 | 451.600 | | 2014-09-12 | 00:00:00 | 2,55 | 2,60 | 2,54 | 2,55 | 845.900 | | 2014-09-16 | 00:00:00 | 2,50 | 2,51 | 2,46 | 2,48 | 419.600 | | 2014-09-17 | 00:00:00 | 2,48 | 2,50 | 2,45 | 2,48 | 307.300 | | 2014-09-29 | 00:00:00 | 2,24 | 2,28 | 2,21 | 2,24 | 317.900 | | 2014-09-30 | 00:00:00 | 2,24 | 2,34 | 2,21 | 2,31 | 587.700 | | 2014-10-01 | 00:00:00 | 2,32 | 2,33 | 2,24 | 2,26 | 570.400 | | 2014-10-02 | 00:00:00 | 2,26 | 2,26 | 2,18 | 2,18 | 384.000 | | 2014-10-03 | 00:00:00 | 2,19 | 2,29 | 2,19 | 2,28 | 393.100 | | 2014-10-06 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,21 | 354.500 | | 2014-10-07 | 00:00:00 | 2,21 | 2,22 | 2,17 | 2,19 | 497.800 | | 2014-10-08 | 00:00:00 | 2,20 | 2,22 | 2,12 | 2,14 | 470.300 | | 2014-10-13 | 00:00:00 | 2,08 | 2,16 | 2,05 | 2,10 | 775.100 | | 2014-10-16 | 00:00:00 | 2,02 | 2,06 | 1,88 | 1,97 | 682.600 | | 2014-10-17 | 00:00:00 | 1,95 | 2,02 | 1,95 | 2,00 | 593.500 | | 2014-10-20 | 00:00:00 | 2,01 | 2,04 | 1,91 | 2,03 | 703.800 | | 2014-10-21 | 00:00:00 | 2,03 | 2,16 | 2,02 | 2,09 | 436.600 | | 2014-10-22 | 00:00:00 | 2,12 | 2,16 | 2,06 | 2,16 | 607.500 | | 2014-10-23 | 00:00:00 | 2,16 | 2,20 | 2,10 | 2,19 | 303.000 | | 2014-10-24 | 00:00:00 | 2,21 | 2,21 | 2,14 | 2,16 | 198.900 | | 2014-10-27 | 00:00:00 | 2,16 | 2,19 | 2,12 | 2,16 | 256.600 | | 2014-10-30 | 00:00:00 | 2,18 | 2,22 | 2,12 | 2,21 | 360.300 | | 2014-10-31 | 00:00:00 | 2,23 | 2,26 | 2,20 | 2,23 | 273.000 | | 2014-11-04 | 00:00:00 | 2,23 | 2,26 | 2,22 | 2,23 | 424.100 | | 2014-11-05 | 00:00:00 | 2,23 | 2,30 | 2,23 | 2,29 | 363.000 | | 2014-11-06 | 00:00:00 | 2,29 | 2,33 | 2,28 | 2,31 | 288.600 | | 2014-11-07 | 00:00:00 | 2,31 | 2,34 | 2,26 | 2,28 | 130.000 | | 2014-11-10 | 00:00:00 | 2,28 | 2,30 | 2,27 | 2,28 | 134.700 | | 2014-11-13 | 00:00:00 | 2,27 | 2,30 | 2,24 | 2,24 | 132.500 | | 2014-11-14 | 00:00:00 | 2,24 | 2,28 | 2,24 | 2,26 | 149.000 | | 2014-11-18 | 00:00:00 | 2,27 | 2,31 | 2,27 | 2,31 | 109.600 | | 2014-11-19 | 00:00:00 | 2,30 | 2,31 | 2,29 | 2,30 | 120.700 | | 2014-11-20 | 00:00:00 | 2,28 | 2,29 | 2,24 | 2,25 | 90.500 | | 2014-11-21 | 00:00:00 | 2,25 | 2,34 | 2,24 | 2,33 | 1.207.000 | | 2014-11-24 | 00:00:00 | 2,32 | 2,39 | 2,32 | 2,37 | 218.200 | | 2014-12-01 | 00:00:00 | 2,33 | 2,33 | 2,29 | 2,31 | 235.200 | | 2014-12-08 | 00:00:00 | 2,37 | 2,37 | 2,33 | 2,35 | 105.600 | | 2014-12-09 | 00:00:00 | 2,33 | 2,33 | 2,25 | 2,28 | 368.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
