(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 | | 2015-05-08 | 00:00:00 | 3,83 | 3,94 | 3,74 | 3,93 | 361.800 | | 2015-05-11 | 00:00:00 | 4,05 | 4,05 | 3,85 | 3,88 | 485.000 | | 2015-05-12 | 00:00:00 | 3,90 | 3,90 | 3,77 | 3,80 | 281.700 | | 2015-05-13 | 00:00:00 | 3,80 | 3,88 | 3,77 | 3,80 | 1.770.400 | | 2015-05-14 | 00:00:00 | 3,80 | 3,84 | 3,75 | 3,82 | 180.800 | | 2015-05-15 | 00:00:00 | 3,81 | 3,88 | 3,81 | 3,83 | 243.200 | | 2015-05-25 | 00:00:00 | 4,12 | 4,16 | 4,06 | 4,08 | 146.500 | | 2015-05-26 | 00:00:00 | 4,05 | 4,14 | 4,01 | 4,07 | 649.500 | | 2015-05-27 | 00:00:00 | 4,03 | 4,13 | 4,03 | 4,10 | 353.700 | | 2015-06-01 | 00:00:00 | 3,82 | 3,88 | 3,66 | 3,70 | 817.500 | | 2015-06-04 | 00:00:00 | 3,83 | 3,83 | 3,76 | 3,81 | 377.700 | | 2015-06-05 | 00:00:00 | 3,80 | 3,80 | 3,71 | 3,73 | 319.700 | | 2015-06-08 | 00:00:00 | 3,70 | 3,71 | 3,48 | 3,48 | 794.500 | | 2015-06-09 | 00:00:00 | 3,50 | 3,51 | 3,35 | 3,47 | 1.017.400 | | 2015-06-10 | 00:00:00 | 3,46 | 3,59 | 3,42 | 3,57 | 472.800 | | 2015-06-16 | 00:00:00 | 3,33 | 3,56 | 3,27 | 3,54 | 691.100 | | 2015-06-17 | 00:00:00 | 3,55 | 3,58 | 3,41 | 3,44 | 522.100 | | 2015-06-23 | 00:00:00 | 3,48 | 3,62 | 3,48 | 3,60 | 428.000 | | 2015-06-24 | 00:00:00 | 3,61 | 3,62 | 3,40 | 3,44 | 561.400 | | 2015-06-25 | 00:00:00 | 3,43 | 3,57 | 3,36 | 3,49 | 384.100 | | 2015-06-26 | 00:00:00 | 3,48 | 3,56 | 3,45 | 3,52 | 297.500 | | 2015-06-29 | 00:00:00 | 3,23 | 3,40 | 3,21 | 3,23 | 808.200 | | 2015-07-02 | 00:00:00 | 3,42 | 3,48 | 3,40 | 3,44 | 441.900 | | 2015-07-03 | 00:00:00 | 3,47 | 3,48 | 3,43 | 3,48 | 262.000 | | 2015-07-07 | 00:00:00 | 3,30 | 3,32 | 3,19 | 3,19 | 823.900 | | 2015-07-08 | 00:00:00 | 3,18 | 3,33 | 3,18 | 3,30 | 528.500 | | 2015-07-09 | 00:00:00 | 3,32 | 3,54 | 3,32 | 3,51 | 728.400 | | 2015-07-10 | 00:00:00 | 3,62 | 3,71 | 3,59 | 3,66 | 667.900 | | 2015-07-21 | 00:00:00 | 4,03 | 4,04 | 3,85 | 3,91 | 347.800 | | 2015-07-22 | 00:00:00 | 3,86 | 3,96 | 3,82 | 3,88 | 304.400 | | 2015-07-23 | 00:00:00 | 3,88 | 3,94 | 3,83 | 3,85 | 441.400 | | 2015-07-24 | 00:00:00 | 3,84 | 3,85 | 3,75 | 3,76 | 400.200 | | 2015-07-27 | 00:00:00 | 3,76 | 3,79 | 3,70 | 3,74 | 402.200 | | 2015-07-28 | 00:00:00 | 3,74 | 3,83 | 3,74 | 3,77 | 263.400 | | 2015-07-29 | 00:00:00 | 3,78 | 3,81 | 3,74 | 3,77 | 168.600 | | 2015-08-03 | 00:00:00 | 3,89 | 3,93 | 3,81 | 3,92 | 329.700 | | 2015-08-04 | 00:00:00 | 3,91 | 3,91 | 3,83 | 3,85 | 267.000 | | 2015-08-05 | 00:00:00 | 3,89 | 3,96 | 3,87 | 3,93 | 329.800 | | 2015-08-06 | 00:00:00 | 3,89 | 3,94 | 3,86 | 3,89 | 260.000 | | 2015-08-07 | 00:00:00 | 3,87 | 3,89 | 3,80 | 3,81 | 200.700 | | 2015-08-11 | 00:00:00 | 3,82 | 3,83 | 3,67 | 3,73 | 332.500 | | | << < 61 62 63 64 65 66 67 68 69 70 > >> |
|
