(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-04 | 00:00:00 | 4,72 | 4,72 | 4,62 | 4,67 | 252.800 | | 2016-01-05 | 00:00:00 | 4,61 | 4,72 | 4,61 | 4,67 | 330.700 | | 2016-01-06 | 00:00:00 | 4,63 | 4,64 | 4,52 | 4,63 | 390.400 | | 2016-01-07 | 00:00:00 | 4,52 | 4,65 | 4,39 | 4,61 | 537.400 | | 2016-01-08 | 00:00:00 | 4,67 | 4,70 | 4,55 | 4,55 | 386.900 | | 2016-01-11 | 00:00:00 | 4,50 | 4,58 | 4,43 | 4,48 | 341.400 | | 2016-01-12 | 00:00:00 | 4,47 | 4,74 | 4,47 | 4,72 | 865.200 | | 2016-01-13 | 00:00:00 | 4,73 | 4,88 | 4,65 | 4,71 | 791.500 | | 2016-01-14 | 00:00:00 | 4,65 | 4,66 | 4,53 | 4,59 | 749.400 | | 2016-01-15 | 00:00:00 | 4,60 | 4,60 | 4,16 | 4,20 | 888.300 | | 2016-01-18 | 00:00:00 | 4,18 | 4,34 | 4,00 | 4,08 | 718.400 | | 2016-01-25 | 00:00:00 | 3,75 | 3,77 | 3,65 | 3,73 | 365.000 | | 2016-01-26 | 00:00:00 | 3,65 | 3,76 | 3,57 | 3,73 | 517.200 | | 2016-01-27 | 00:00:00 | 3,74 | 3,77 | 3,66 | 3,77 | 326.900 | | 2016-01-28 | 00:00:00 | 3,75 | 3,80 | 3,66 | 3,68 | 597.100 | | 2016-02-02 | 00:00:00 | 3,80 | 3,80 | 3,62 | 3,66 | 305.700 | | 2016-02-03 | 00:00:00 | 3,64 | 3,68 | 3,58 | 3,67 | 459.700 | | 2016-02-04 | 00:00:00 | 3,74 | 3,76 | 3,60 | 3,64 | 505.100 | | 2016-02-05 | 00:00:00 | 3,63 | 3,66 | 3,48 | 3,49 | 703.300 | | 2016-02-08 | 00:00:00 | 3,49 | 3,51 | 3,23 | 3,24 | 834.800 | | 2016-02-09 | 00:00:00 | 3,24 | 3,25 | 2,96 | 3,13 | 2.294.300 | | 2016-02-10 | 00:00:00 | 3,17 | 3,32 | 3,13 | 3,18 | 799.300 | | 2016-02-11 | 00:00:00 | 3,13 | 3,13 | 3,02 | 3,02 | 785.400 | | 2016-02-12 | 00:00:00 | 3,02 | 3,12 | 3,00 | 3,12 | 516.900 | | 2016-02-15 | 00:00:00 | 3,22 | 3,27 | 3,19 | 3,22 | 413.900 | | 2016-02-22 | 00:00:00 | 3,53 | 3,59 | 3,48 | 3,50 | 538.100 | | 2016-02-29 | 00:00:00 | 3,51 | 3,51 | 3,39 | 3,48 | 489.000 | | 2016-03-03 | 00:00:00 | 3,58 | 3,62 | 3,54 | 3,60 | 533.300 | | 2016-03-04 | 00:00:00 | 3,62 | 3,70 | 3,59 | 3,64 | 752.500 | | 2016-03-08 | 00:00:00 | 3,64 | 3,67 | 3,60 | 3,64 | 941.800 | | 2016-03-09 | 00:00:00 | 3,64 | 3,70 | 3,60 | 3,65 | 498.000 | | 2016-03-10 | 00:00:00 | 3,65 | 3,80 | 3,60 | 3,61 | 791.700 | | 2016-03-11 | 00:00:00 | 3,66 | 3,72 | 3,63 | 3,72 | 425.600 | | 2016-03-14 | 00:00:00 | 3,73 | 3,87 | 3,72 | 3,85 | 494.900 | | 2016-03-15 | 00:00:00 | 3,84 | 3,86 | 3,76 | 3,83 | 431.900 | | 2016-03-16 | 00:00:00 | 3,81 | 3,89 | 3,81 | 3,89 | 474.500 | | 2016-03-17 | 00:00:00 | 3,91 | 3,95 | 3,80 | 3,91 | 585.800 | | 2016-03-18 | 00:00:00 | 3,91 | 3,94 | 3,86 | 3,88 | 753.600 | | 2016-03-22 | 00:00:00 | 3,84 | 3,90 | 3,78 | 3,90 | 421.900 | | 2016-03-23 | 00:00:00 | 3,92 | 3,96 | 3,88 | 3,94 | 400.900 | | 2016-03-28 | 00:00:00 | 3,94 | 3,94 | 3,94 | 3,94 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 > >> |
|
