(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-31 | 00:00:00 | 2,09 | 2,10 | 2,05 | 2,09 | 422.800 | | 2006-06-01 | 00:00:00 | 2,09 | 2,13 | 2,08 | 2,12 | 387.800 | | 2006-06-02 | 00:00:00 | 2,14 | 2,14 | 2,10 | 2,11 | 379.700 | | 2006-06-05 | 00:00:00 | 2,11 | 2,29 | 2,10 | 2,28 | 3.465.600 | | 2006-06-06 | 00:00:00 | 2,24 | 2,29 | 2,19 | 2,19 | 1.448.400 | | 2006-06-07 | 00:00:00 | 2,20 | 2,31 | 2,20 | 2,26 | 2.692.900 | | 2006-06-08 | 00:00:00 | 2,23 | 2,27 | 2,21 | 2,22 | 904.400 | | 2006-06-09 | 00:00:00 | 2,38 | 2,50 | 2,34 | 2,42 | 5.169.500 | | 2006-06-12 | 00:00:00 | 2,44 | 2,47 | 2,37 | 2,40 | 1.364.400 | | 2006-06-13 | 00:00:00 | 2,35 | 2,35 | 2,28 | 2,28 | 1.022.500 | | 2006-06-14 | 00:00:00 | 2,30 | 2,30 | 2,21 | 2,27 | 499.800 | | 2006-06-15 | 00:00:00 | 2,27 | 2,35 | 2,27 | 2,33 | 4.128 | | 2006-06-16 | 00:00:00 | 2,35 | 2,35 | 2,27 | 2,28 | 6.968 | | 2006-06-19 | 00:00:00 | 2,28 | 2,32 | 2,27 | 2,30 | 497.200 | | 2006-06-20 | 00:00:00 | 2,30 | 2,30 | 2,26 | 2,28 | 434.300 | | 2006-06-21 | 00:00:00 | 2,28 | 2,28 | 2,25 | 2,25 | 593.900 | | 2006-06-22 | 00:00:00 | 2,27 | 2,29 | 2,25 | 2,26 | 774.100 | | 2006-06-23 | 00:00:00 | 2,26 | 2,26 | 2,24 | 2,26 | 323.600 | | 2006-06-26 | 00:00:00 | 2,25 | 2,26 | 2,24 | 2,24 | 142.400 | | 2006-06-27 | 00:00:00 | 2,25 | 2,26 | 2,22 | 2,22 | 137.500 | | 2006-06-28 | 00:00:00 | 2,23 | 2,24 | 2,22 | 2,24 | 255.500 | | 2006-06-29 | 00:00:00 | 2,24 | 2,25 | 2,24 | 2,24 | 231.800 | | 2006-06-30 | 00:00:00 | 2,25 | 2,31 | 2,25 | 2,27 | 694.500 | | 2006-07-03 | 00:00:00 | 2,28 | 2,29 | 2,26 | 2,28 | 385.700 | | 2006-07-04 | 00:00:00 | 2,28 | 2,28 | 2,25 | 2,27 | 388.600 | | 2006-07-05 | 00:00:00 | 2,28 | 2,29 | 2,25 | 2,28 | 534.900 | | 2006-07-06 | 00:00:00 | 2,29 | 2,31 | 2,29 | 2,29 | 333.100 | | 2006-07-07 | 00:00:00 | 2,28 | 2,28 | 2,26 | 2,26 | 177.400 | | 2006-07-10 | 00:00:00 | 2,26 | 2,32 | 2,26 | 2,31 | 783.900 | | 2006-07-11 | 00:00:00 | 2,29 | 2,30 | 2,29 | 2,29 | 140.500 | | 2006-07-12 | 00:00:00 | 2,29 | 2,30 | 2,29 | 2,29 | 154.500 | | 2006-07-13 | 00:00:00 | 2,28 | 2,28 | 2,26 | 2,26 | 242.200 | | 2006-07-14 | 00:00:00 | 2,26 | 2,26 | 2,23 | 2,25 | 214.100 | | 2006-07-17 | 00:00:00 | 2,25 | 2,26 | 2,24 | 2,24 | 174.200 | | 2006-07-18 | 00:00:00 | 2,25 | 2,25 | 2,22 | 2,22 | 219.600 | | 2006-07-19 | 00:00:00 | 2,22 | 2,26 | 2,22 | 2,24 | 162.700 | | 2006-07-20 | 00:00:00 | 2,26 | 2,28 | 2,24 | 2,28 | 395.200 | | 2006-07-21 | 00:00:00 | 2,27 | 2,27 | 2,25 | 2,25 | 143.900 | | 2006-07-24 | 00:00:00 | 2,25 | 2,29 | 2,25 | 2,29 | 491.100 | | 2006-07-25 | 00:00:00 | 2,30 | 2,38 | 2,30 | 2,38 | 2.282.800 | | 2006-07-26 | 00:00:00 | 2,39 | 2,63 | 2,39 | 2,58 | 5.451.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
