(Login BolsaPT & Canal Forex) |
|
 Altera Corporatio - [Ticker: ALTR] |     | | Última Trade | 31,320 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,330 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 18,660 x 500 - 18,690 x 200 | EPS | 0,00 | | Abertura | 30,930 | PER | 0,00% | | Máximo | 31,785 | Pagamento Dividendo | | | Mínimo | 30,240 | Data Ex-Dividendo | | | Fecho Anterior | 30,990 | Yield | | | Volume | 206.689 | 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 de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-05 | 00:00:00 | 53,96 | 53,96 | 53,96 | 53,96 | 0 | | 2017-10-06 | 00:00:00 | 53,96 | 53,96 | 53,96 | 53,96 | 0 | | 2017-10-09 | 00:00:00 | 53,96 | 53,96 | 53,96 | 53,96 | 0 | | 2017-10-10 | 00:00:00 | 53,96 | 53,96 | 53,96 | 53,96 | 0 | | 2017-10-11 | 00:00:00 | 53,96 | 53,96 | 53,96 | 53,96 | 0 | | 2017-10-12 | 00:00:00 | 53,96 | 53,96 | 53,96 | 53,96 | 0 | | 2017-10-13 | 00:00:00 | 53,96 | 53,96 | 53,96 | 53,96 | 0 | | 2017-10-16 | 00:00:00 | 53,96 | 53,96 | 53,96 | 53,96 | 0 | | 2017-10-17 | 00:00:00 | 53,96 | 53,96 | 53,96 | 53,96 | 0 | | 2017-10-18 | 00:00:00 | 53,96 | 53,96 | 53,96 | 53,96 | 0 | | 2017-10-19 | 00:00:00 | 53,96 | 53,96 | 53,96 | 53,96 | 0 | | 2017-10-20 | 00:00:00 | 53,96 | 53,96 | 53,96 | 53,96 | 0 | | 2017-10-23 | 00:00:00 | 53,96 | 53,96 | 53,96 | 53,96 | 0 | | 2017-10-24 | 00:00:00 | 53,96 | 53,96 | 53,96 | 53,96 | 0 | | 2017-10-25 | 00:00:00 | 53,96 | 53,96 | 53,96 | 53,96 | 0 | | 2017-10-26 | 00:00:00 | 53,96 | 53,96 | 53,96 | 53,96 | 0 | | 2017-10-27 | 00:00:00 | 53,96 | 53,96 | 53,96 | 53,96 | 0 | | 2017-10-30 | 00:00:00 | 53,96 | 53,96 | 53,96 | 53,96 | 0 | | 2017-10-31 | 00:00:00 | 53,96 | 53,96 | 53,96 | 53,96 | 0 | | 2017-11-01 | 00:00:00 | 17,10 | 18,98 | 16,55 | 18,31 | 7.533.500 | | 2017-11-02 | 00:00:00 | 18,05 | 18,20 | 17,33 | 17,41 | 952.072 | | 2017-11-03 | 00:00:00 | 17,50 | 19,40 | 17,50 | 19,37 | 842.709 | | 2017-11-06 | 00:00:00 | 19,06 | 19,60 | 18,10 | 18,97 | 427.430 | | 2017-11-07 | 00:00:00 | 18,99 | 19,95 | 18,85 | 19,51 | 1.008.722 | | 2017-11-08 | 00:00:00 | 19,55 | 20,38 | 18,62 | 20,36 | 558.417 | | 2017-11-09 | 00:00:00 | 20,12 | 20,62 | 20,00 | 20,40 | 282.539 | | 2017-11-10 | 00:00:00 | 20,40 | 20,85 | 20,23 | 20,76 | 132.348 | | 2017-11-13 | 00:00:00 | 20,62 | 21,78 | 20,50 | 21,72 | 222.996 | | 2017-11-14 | 00:00:00 | 21,54 | 22,98 | 21,52 | 22,36 | 318.864 | | 2017-11-15 | 00:00:00 | 22,53 | 23,55 | 22,03 | 23,49 | 638.265 | | 2017-11-16 | 00:00:00 | 23,90 | 24,00 | 23,40 | 23,94 | 328.162 | | 2017-11-17 | 00:00:00 | 23,94 | 24,33 | 23,75 | 24,16 | 329.609 | | 2017-11-20 | 00:00:00 | 24,28 | 24,95 | 24,09 | 24,76 | 307.984 | | 2017-11-21 | 00:00:00 | 24,89 | 25,59 | 24,28 | 24,50 | 376.697 | | 2017-11-22 | 00:00:00 | 24,01 | 24,30 | 23,68 | 23,94 | 296.546 | | 2017-11-24 | 00:00:00 | 23,86 | 24,93 | 23,86 | 24,90 | 76.227 | | 2017-11-27 | 00:00:00 | 24,50 | 25,09 | 22,59 | 22,65 | 353.294 | | 2017-11-28 | 00:00:00 | 23,38 | 23,99 | 22,87 | 23,87 | 275.419 | | 2017-11-29 | 00:00:00 | 23,99 | 24,34 | 21,35 | 22,14 | 396.769 | | 2017-11-30 | 00:00:00 | 22,18 | 23,15 | 21,85 | 22,39 | 303.127 | | 2017-12-01 | 00:00:00 | 21,38 | 24,63 | 21,38 | 23,46 | 533.622 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
