(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 | | 2014-12-09 | 00:00:00 | 2,33 | 2,33 | 2,25 | 2,28 | 368.700 | | 2014-12-10 | 00:00:00 | 2,22 | 2,30 | 2,22 | 2,27 | 300.100 | | 2014-12-11 | 00:00:00 | 2,26 | 2,30 | 2,25 | 2,30 | 198.500 | | 2014-12-12 | 00:00:00 | 2,26 | 2,32 | 2,24 | 2,30 | 199.200 | | 2014-12-15 | 00:00:00 | 2,29 | 2,33 | 2,22 | 2,26 | 440.000 | | 2014-12-16 | 00:00:00 | 2,22 | 2,30 | 2,22 | 2,29 | 365.500 | | 2014-12-17 | 00:00:00 | 2,29 | 2,32 | 2,27 | 2,32 | 315.600 | | 2014-12-18 | 00:00:00 | 2,33 | 2,42 | 2,33 | 2,41 | 358.400 | | 2014-12-19 | 00:00:00 | 2,43 | 2,45 | 2,42 | 2,45 | 1.418.700 | | 2014-12-23 | 00:00:00 | 2,46 | 2,52 | 2,46 | 2,52 | 281.800 | | 2014-12-24 | 00:00:00 | 2,52 | 2,53 | 2,47 | 2,48 | 1.079.000 | | 2014-12-30 | 00:00:00 | 2,49 | 2,50 | 2,46 | 2,48 | 174.000 | | 2014-12-31 | 00:00:00 | 2,50 | 2,50 | 2,46 | 2,48 | 56.800 | | 2015-01-05 | 00:00:00 | 2,50 | 2,58 | 2,49 | 2,50 | 274.900 | | 2015-01-06 | 00:00:00 | 2,52 | 2,59 | 2,45 | 2,56 | 827.300 | | 2015-01-07 | 00:00:00 | 2,57 | 2,67 | 2,56 | 2,62 | 564.200 | | 2015-01-08 | 00:00:00 | 2,63 | 2,69 | 2,62 | 2,69 | 1.654.100 | | 2015-01-09 | 00:00:00 | 2,68 | 2,76 | 2,65 | 2,69 | 649.900 | | 2015-01-12 | 00:00:00 | 2,70 | 2,74 | 2,68 | 2,71 | 199.800 | | 2015-01-13 | 00:00:00 | 2,72 | 2,79 | 2,72 | 2,79 | 223.800 | | 2015-01-14 | 00:00:00 | 2,78 | 2,82 | 2,75 | 2,81 | 596.800 | | 2015-01-22 | 00:00:00 | 2,89 | 2,95 | 2,89 | 2,95 | 348.900 | | 2015-01-23 | 00:00:00 | 2,95 | 3,00 | 2,94 | 2,97 | 339.200 | | 2015-01-26 | 00:00:00 | 2,96 | 3,07 | 2,95 | 3,07 | 481.500 | | 2015-01-29 | 00:00:00 | 2,99 | 3,06 | 2,96 | 3,06 | 386.700 | | 2015-01-30 | 00:00:00 | 3,10 | 3,13 | 3,06 | 3,07 | 468.700 | | 2015-02-02 | 00:00:00 | 3,05 | 3,15 | 3,05 | 3,13 | 294.600 | | 2015-02-05 | 00:00:00 | 3,14 | 3,16 | 3,12 | 3,13 | 364.500 | | 2015-02-06 | 00:00:00 | 3,16 | 3,16 | 3,11 | 3,15 | 186.700 | | 2015-02-09 | 00:00:00 | 3,13 | 3,15 | 3,06 | 3,07 | 305.800 | | 2015-02-12 | 00:00:00 | 3,05 | 3,13 | 3,05 | 3,09 | 326.700 | | 2015-02-13 | 00:00:00 | 3,10 | 3,13 | 3,09 | 3,09 | 588.800 | | 2015-02-16 | 00:00:00 | 3,10 | 3,10 | 3,01 | 3,02 | 261.300 | | 2015-02-17 | 00:00:00 | 3,01 | 3,01 | 2,96 | 3,01 | 360.900 | | 2015-02-18 | 00:00:00 | 3,02 | 3,05 | 3,00 | 3,04 | 165.400 | | 2015-02-19 | 00:00:00 | 3,05 | 3,07 | 3,01 | 3,03 | 280.900 | | 2015-02-20 | 00:00:00 | 3,02 | 3,02 | 2,99 | 3,00 | 217.300 | | 2015-02-23 | 00:00:00 | 3,02 | 3,05 | 3,01 | 3,02 | 236.400 | | 2015-02-24 | 00:00:00 | 3,04 | 3,04 | 3,00 | 3,04 | 216.700 | | 2015-02-25 | 00:00:00 | 3,05 | 3,05 | 2,97 | 2,98 | 629.400 | | 2015-02-26 | 00:00:00 | 2,98 | 3,04 | 2,96 | 3,04 | 754.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
