(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-08-29 | 00:00:00 | 3,57 | 3,59 | 3,53 | 3,55 | 83.100 | | 2016-08-30 | 00:00:00 | 3,58 | 3,60 | 3,56 | 3,58 | 127.400 | | 2016-08-31 | 00:00:00 | 3,59 | 3,59 | 3,53 | 3,54 | 441.200 | | 2016-09-01 | 00:00:00 | 3,55 | 3,63 | 3,55 | 3,60 | 384.200 | | 2016-09-02 | 00:00:00 | 3,63 | 3,63 | 3,56 | 3,62 | 300.200 | | 2016-09-05 | 00:00:00 | 3,62 | 3,64 | 3,62 | 3,62 | 264.700 | | 2016-09-08 | 00:00:00 | 3,39 | 3,47 | 3,39 | 3,45 | 338.300 | | 2016-09-09 | 00:00:00 | 3,45 | 3,45 | 3,33 | 3,34 | 371.900 | | 2016-09-12 | 00:00:00 | 3,32 | 3,32 | 3,20 | 3,28 | 393.000 | | 2016-09-15 | 00:00:00 | 3,18 | 3,19 | 3,12 | 3,17 | 287.100 | | 2016-09-16 | 00:00:00 | 3,15 | 3,16 | 3,06 | 3,08 | 423.800 | | 2016-09-20 | 00:00:00 | 3,14 | 3,14 | 3,08 | 3,11 | 204.000 | | 2016-09-21 | 00:00:00 | 3,14 | 3,20 | 3,14 | 3,17 | 306.300 | | 2016-09-22 | 00:00:00 | 3,21 | 3,25 | 3,19 | 3,21 | 285.500 | | 2016-09-23 | 00:00:00 | 3,20 | 3,22 | 3,15 | 3,17 | 420.000 | | 2016-09-26 | 00:00:00 | 3,17 | 3,17 | 3,13 | 3,16 | 235.400 | | 2016-10-03 | 00:00:00 | 3,13 | 3,13 | 3,09 | 3,11 | 173.600 | | 2016-10-10 | 00:00:00 | 3,08 | 3,09 | 3,00 | 3,09 | 325.400 | | 2016-10-11 | 00:00:00 | 3,09 | 3,13 | 3,08 | 3,12 | 167.300 | | 2016-10-12 | 00:00:00 | 3,14 | 3,14 | 3,09 | 3,10 | 208.000 | | 2016-10-13 | 00:00:00 | 3,08 | 3,10 | 3,00 | 3,03 | 324.100 | | 2016-10-14 | 00:00:00 | 3,05 | 3,12 | 3,04 | 3,10 | 292.700 | | 2016-10-17 | 00:00:00 | 3,14 | 3,15 | 3,07 | 3,12 | 254.500 | | 2016-10-18 | 00:00:00 | 3,14 | 3,20 | 3,13 | 3,17 | 456.800 | | 2016-10-19 | 00:00:00 | 3,19 | 3,29 | 3,16 | 3,28 | 521.500 | | 2016-10-20 | 00:00:00 | 3,30 | 3,33 | 3,24 | 3,25 | 307.500 | | 2016-10-21 | 00:00:00 | 3,26 | 3,26 | 3,17 | 3,19 | 201.300 | | 2016-10-25 | 00:00:00 | 3,24 | 3,24 | 3,15 | 3,17 | 224.200 | | 2016-10-26 | 00:00:00 | 3,17 | 3,23 | 3,12 | 3,22 | 266.700 | | 2016-10-27 | 00:00:00 | 3,19 | 3,23 | 3,14 | 3,16 | 286.300 | | 2016-10-28 | 00:00:00 | 3,15 | 3,17 | 3,09 | 3,15 | 464.200 | | 2016-10-31 | 00:00:00 | 3,14 | 3,19 | 3,12 | 3,18 | 284.900 | | 2016-11-01 | 00:00:00 | 3,17 | 3,20 | 3,10 | 3,14 | 307.500 | | 2016-11-02 | 00:00:00 | 3,12 | 3,14 | 3,07 | 3,10 | 442.500 | | 2016-11-07 | 00:00:00 | 3,10 | 3,19 | 3,09 | 3,18 | 302.700 | | 2016-11-08 | 00:00:00 | 3,19 | 3,19 | 3,14 | 3,17 | 302.600 | | 2016-11-09 | 00:00:00 | 3,08 | 3,23 | 3,04 | 3,18 | 620.000 | | 2016-11-10 | 00:00:00 | 3,23 | 3,23 | 3,11 | 3,13 | 388.600 | | 2016-11-11 | 00:00:00 | 3,14 | 3,14 | 3,06 | 3,07 | 391.400 | | 2016-11-14 | 00:00:00 | 3,09 | 3,18 | 3,09 | 3,17 | 323.500 | | 2016-11-17 | 00:00:00 | 3,12 | 3,19 | 3,12 | 3,17 | 363.400 | | | << < 61 62 63 64 65 66 67 68 69 70 > >> |
|
