(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 | | 2006-03-31 | 00:00:00 | 1,60 | 1,62 | 1,60 | 1,61 | 668.400 | | 2006-04-03 | 00:00:00 | 1,61 | 1,62 | 1,59 | 1,61 | 528.500 | | 2006-04-04 | 00:00:00 | 1,62 | 1,70 | 1,62 | 1,70 | 5.787.700 | | 2006-04-05 | 00:00:00 | 1,73 | 1,82 | 1,71 | 1,80 | 7.617.700 | | 2006-04-06 | 00:00:00 | 1,83 | 1,95 | 1,83 | 1,95 | 4.906.600 | | 2006-04-07 | 00:00:00 | 1,97 | 2,04 | 1,95 | 1,98 | 5.533.100 | | 2006-04-10 | 00:00:00 | 1,97 | 1,97 | 1,90 | 1,93 | 1.645.500 | | 2006-04-11 | 00:00:00 | 1,93 | 1,94 | 1,88 | 1,92 | 1.138.600 | | 2006-04-12 | 00:00:00 | 1,90 | 1,92 | 1,88 | 1,89 | 900.900 | | 2006-04-13 | 00:00:00 | 1,88 | 1,90 | 1,88 | 1,89 | 225.800 | | 2006-04-18 | 00:00:00 | 1,90 | 1,96 | 1,89 | 1,96 | 1.438.900 | | 2006-04-19 | 00:00:00 | 1,98 | 2,02 | 1,97 | 1,99 | 1.526.700 | | 2006-04-20 | 00:00:00 | 1,99 | 1,99 | 1,93 | 1,93 | 1.106.900 | | 2006-04-21 | 00:00:00 | 1,94 | 1,97 | 1,93 | 1,95 | 254.200 | | 2006-04-24 | 00:00:00 | 1,95 | 1,97 | 1,94 | 1,95 | 257.900 | | 2006-04-25 | 00:00:00 | 1,93 | 1,96 | 1,93 | 1,96 | 222.600 | | 2006-04-26 | 00:00:00 | 1,96 | 1,98 | 1,96 | 1,96 | 433.500 | | 2006-04-27 | 00:00:00 | 1,96 | 1,97 | 1,95 | 1,95 | 641.200 | | 2006-04-28 | 00:00:00 | 1,97 | 2,23 | 1,97 | 2,21 | 6.509.800 | | 2006-05-02 | 00:00:00 | 2,30 | 2,41 | 2,28 | 2,28 | 3.030.200 | | 2006-05-03 | 00:00:00 | 2,29 | 2,29 | 2,15 | 2,18 | 1.555.400 | | 2006-05-04 | 00:00:00 | 2,16 | 2,24 | 2,13 | 2,24 | 1.111.000 | | 2006-05-05 | 00:00:00 | 2,25 | 2,35 | 2,25 | 2,33 | 2.619.900 | | 2006-05-08 | 00:00:00 | 2,34 | 2,38 | 2,31 | 2,31 | 1.343.100 | | 2006-05-09 | 00:00:00 | 2,31 | 2,31 | 2,27 | 2,29 | 560.900 | | 2006-05-10 | 00:00:00 | 2,29 | 2,32 | 2,29 | 2,30 | 393.400 | | 2006-05-11 | 00:00:00 | 2,31 | 2,31 | 2,29 | 2,30 | 154.400 | | 2006-05-12 | 00:00:00 | 2,29 | 2,29 | 2,20 | 2,25 | 879.300 | | 2006-05-15 | 00:00:00 | 2,20 | 2,24 | 2,13 | 2,18 | 1.064.800 | | 2006-05-16 | 00:00:00 | 2,16 | 2,26 | 2,16 | 2,25 | 424.000 | | 2006-05-17 | 00:00:00 | 2,27 | 2,30 | 2,19 | 2,21 | 923.900 | | 2006-05-18 | 00:00:00 | 2,21 | 2,21 | 2,16 | 2,16 | 532.800 | | 2006-05-19 | 00:00:00 | 2,16 | 2,21 | 2,09 | 2,14 | 895.200 | | 2006-05-22 | 00:00:00 | 2,15 | 2,15 | 1,99 | 1,99 | 1.163.400 | | 2006-05-23 | 00:00:00 | 1,98 | 2,14 | 1,92 | 2,14 | 2.257.700 | | 2006-05-24 | 00:00:00 | 2,15 | 2,17 | 2,07 | 2,09 | 1.381.300 | | 2006-05-25 | 00:00:00 | 2,10 | 2,16 | 2,10 | 2,12 | 631.300 | | 2006-05-26 | 00:00:00 | 2,15 | 2,15 | 2,12 | 2,13 | 704.700 | | 2006-05-29 | 00:00:00 | 2,14 | 2,15 | 2,11 | 2,12 | 320.800 | | 2006-05-30 | 00:00:00 | 2,13 | 2,13 | 2,09 | 2,11 | 358.700 | | 2006-05-31 | 00:00:00 | 2,09 | 2,10 | 2,05 | 2,09 | 422.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
