(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 | | 2016-06-08 | 00:00:00 | 3,25 | 3,25 | 3,19 | 3,21 | 197.000 | | 2016-06-09 | 00:00:00 | 3,21 | 3,27 | 3,17 | 3,24 | 289.400 | | 2016-06-10 | 00:00:00 | 3,26 | 3,26 | 3,16 | 3,18 | 333.300 | | 2016-06-13 | 00:00:00 | 3,15 | 3,15 | 3,06 | 3,07 | 587.600 | | 2016-06-20 | 00:00:00 | 3,07 | 3,21 | 3,07 | 3,20 | 859.500 | | 2016-06-23 | 00:00:00 | 3,15 | 3,24 | 3,13 | 3,20 | 1.173.400 | | 2016-06-24 | 00:00:00 | 2,83 | 3,05 | 2,80 | 3,00 | 712.300 | | 2016-06-27 | 00:00:00 | 3,03 | 3,04 | 2,84 | 2,87 | 1.008.300 | | 2016-06-28 | 00:00:00 | 2,93 | 2,99 | 2,88 | 2,90 | 677.800 | | 2016-06-29 | 00:00:00 | 2,97 | 2,99 | 2,90 | 2,91 | 605.500 | | 2016-07-07 | 00:00:00 | 2,91 | 2,98 | 2,90 | 2,90 | 208.900 | | 2016-07-08 | 00:00:00 | 2,90 | 3,03 | 2,89 | 3,01 | 376.200 | | 2016-07-12 | 00:00:00 | 3,10 | 3,22 | 3,10 | 3,20 | 475.300 | | 2016-07-13 | 00:00:00 | 3,21 | 3,25 | 3,12 | 3,13 | 456.600 | | 2016-07-14 | 00:00:00 | 3,13 | 3,22 | 3,13 | 3,19 | 335.200 | | 2016-07-15 | 00:00:00 | 3,20 | 3,21 | 3,14 | 3,20 | 217.500 | | 2016-07-18 | 00:00:00 | 3,20 | 3,28 | 3,19 | 3,24 | 260.300 | | 2016-07-19 | 00:00:00 | 3,25 | 3,27 | 3,20 | 3,27 | 240.700 | | 2016-07-20 | 00:00:00 | 3,28 | 3,30 | 3,23 | 3,25 | 373.000 | | 2016-07-21 | 00:00:00 | 3,27 | 3,33 | 3,25 | 3,33 | 314.800 | | 2016-07-22 | 00:00:00 | 3,31 | 3,35 | 3,31 | 3,33 | 351.100 | | 2016-07-25 | 00:00:00 | 3,32 | 3,39 | 3,32 | 3,36 | 298.800 | | 2016-07-26 | 00:00:00 | 3,38 | 3,44 | 3,34 | 3,43 | 387.700 | | 2016-07-27 | 00:00:00 | 3,44 | 3,50 | 3,44 | 3,48 | 522.300 | | 2016-07-28 | 00:00:00 | 3,47 | 3,51 | 3,42 | 3,45 | 289.800 | | 2016-07-29 | 00:00:00 | 3,40 | 3,49 | 3,37 | 3,47 | 346.400 | | 2016-08-01 | 00:00:00 | 3,46 | 3,51 | 3,39 | 3,39 | 392.000 | | 2016-08-02 | 00:00:00 | 3,38 | 3,39 | 3,25 | 3,33 | 371.400 | | 2016-08-05 | 00:00:00 | 3,31 | 3,45 | 3,31 | 3,45 | 300.200 | | 2016-08-09 | 00:00:00 | 3,50 | 3,55 | 3,47 | 3,54 | 386.500 | | 2016-08-10 | 00:00:00 | 3,54 | 3,56 | 3,48 | 3,52 | 357.500 | | 2016-08-11 | 00:00:00 | 3,53 | 3,60 | 3,50 | 3,57 | 390.000 | | 2016-08-12 | 00:00:00 | 3,56 | 3,60 | 3,56 | 3,56 | 190.600 | | 2016-08-15 | 00:00:00 | 3,56 | 3,62 | 3,56 | 3,61 | 246.700 | | 2016-08-16 | 00:00:00 | 3,60 | 3,62 | 3,56 | 3,56 | 488.500 | | 2016-08-17 | 00:00:00 | 3,56 | 3,59 | 3,53 | 3,53 | 282.300 | | 2016-08-23 | 00:00:00 | 3,60 | 3,64 | 3,57 | 3,58 | 234.800 | | 2016-08-24 | 00:00:00 | 3,60 | 3,62 | 3,57 | 3,60 | 200.200 | | 2016-08-25 | 00:00:00 | 3,58 | 3,59 | 3,54 | 3,55 | 289.200 | | 2016-08-26 | 00:00:00 | 3,56 | 3,60 | 3,53 | 3,58 | 180.800 | | 2016-08-29 | 00:00:00 | 3,57 | 3,59 | 3,53 | 3,55 | 83.100 | | | << < 61 62 63 64 65 66 67 68 69 70 > >> |
|
