(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-03 | 00:00:00 | 1,45 | 1,46 | 1,45 | 1,45 | 231.900 | | 2006-02-06 | 00:00:00 | 1,44 | 1,45 | 1,44 | 1,44 | 181.400 | | 2006-02-07 | 00:00:00 | 1,44 | 1,44 | 1,40 | 1,42 | 902.500 | | 2006-02-08 | 00:00:00 | 1,42 | 1,43 | 1,41 | 1,42 | 666.100 | | 2006-02-09 | 00:00:00 | 1,43 | 1,45 | 1,42 | 1,44 | 784.000 | | 2006-02-10 | 00:00:00 | 1,45 | 1,45 | 1,43 | 1,45 | 274.100 | | 2006-02-13 | 00:00:00 | 1,44 | 1,44 | 1,43 | 1,44 | 284.800 | | 2006-02-14 | 00:00:00 | 1,44 | 1,44 | 1,43 | 1,44 | 603.300 | | 2006-02-15 | 00:00:00 | 1,44 | 1,44 | 1,43 | 1,43 | 413.600 | | 2006-02-16 | 00:00:00 | 1,44 | 1,44 | 1,43 | 1,43 | 353.300 | | 2006-02-17 | 00:00:00 | 1,43 | 1,43 | 1,42 | 1,43 | 613.000 | | 2006-02-20 | 00:00:00 | 1,42 | 1,43 | 1,42 | 1,42 | 360.300 | | 2006-02-21 | 00:00:00 | 1,42 | 1,49 | 1,42 | 1,49 | 3.614.300 | | 2006-02-22 | 00:00:00 | 1,51 | 1,51 | 1,46 | 1,47 | 2.200.700 | | 2006-02-23 | 00:00:00 | 1,48 | 1,49 | 1,46 | 1,47 | 1.718.600 | | 2006-02-24 | 00:00:00 | 1,48 | 1,48 | 1,47 | 1,47 | 322.700 | | 2006-02-27 | 00:00:00 | 1,47 | 1,47 | 1,46 | 1,47 | 306.800 | | 2006-02-28 | 00:00:00 | 1,47 | 1,48 | 1,46 | 1,46 | 481.600 | | 2006-03-01 | 00:00:00 | 1,46 | 1,47 | 1,46 | 1,47 | 270.600 | | 2006-03-02 | 00:00:00 | 1,47 | 1,53 | 1,47 | 1,53 | 5.178.800 | | 2006-03-03 | 00:00:00 | 1,54 | 1,54 | 1,51 | 1,52 | 2.026.200 | | 2006-03-06 | 00:00:00 | 1,52 | 1,59 | 1,51 | 1,59 | 5.814.400 | | 2006-03-07 | 00:00:00 | 1,58 | 1,63 | 1,57 | 1,60 | 4.178.600 | | 2006-03-08 | 00:00:00 | 1,61 | 1,61 | 1,56 | 1,57 | 1.285.900 | | 2006-03-09 | 00:00:00 | 1,59 | 1,59 | 1,53 | 1,54 | 2.375.600 | | 2006-03-10 | 00:00:00 | 1,53 | 1,54 | 1,50 | 1,51 | 1.505.400 | | 2006-03-13 | 00:00:00 | 1,52 | 1,53 | 1,51 | 1,51 | 524.400 | | 2006-03-14 | 00:00:00 | 1,51 | 1,53 | 1,51 | 1,53 | 1.055.700 | | 2006-03-15 | 00:00:00 | 1,53 | 1,53 | 1,51 | 1,52 | 520.900 | | 2006-03-16 | 00:00:00 | 1,52 | 1,52 | 1,51 | 1,52 | 632.000 | | 2006-03-17 | 00:00:00 | 1,53 | 1,57 | 1,53 | 1,55 | 2.279.400 | | 2006-03-20 | 00:00:00 | 1,56 | 1,56 | 1,54 | 1,54 | 297.200 | | 2006-03-21 | 00:00:00 | 1,54 | 1,55 | 1,53 | 1,54 | 502.500 | | 2006-03-22 | 00:00:00 | 1,55 | 1,58 | 1,54 | 1,56 | 2.090.800 | | 2006-03-23 | 00:00:00 | 1,56 | 1,57 | 1,55 | 1,56 | 561.400 | | 2006-03-24 | 00:00:00 | 1,56 | 1,57 | 1,55 | 1,57 | 756.900 | | 2006-03-27 | 00:00:00 | 1,58 | 1,60 | 1,57 | 1,59 | 1.685.500 | | 2006-03-28 | 00:00:00 | 1,59 | 1,60 | 1,57 | 1,59 | 1.139.300 | | 2006-03-29 | 00:00:00 | 1,59 | 1,61 | 1,58 | 1,60 | 2.498.000 | | 2006-03-30 | 00:00:00 | 1,60 | 1,62 | 1,60 | 1,61 | 1.758.600 | | 2006-03-31 | 00:00:00 | 1,60 | 1,62 | 1,60 | 1,61 | 668.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
