(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-12-01 | 00:00:00 | 21,38 | 24,63 | 21,38 | 23,46 | 533.622 | | 2017-12-04 | 00:00:00 | 23,48 | 23,94 | 21,60 | 21,90 | 327.833 | | 2017-12-05 | 00:00:00 | 21,68 | 22,94 | 21,20 | 21,56 | 435.673 | | 2017-12-06 | 00:00:00 | 21,21 | 21,70 | 20,50 | 21,02 | 236.233 | | 2017-12-07 | 00:00:00 | 20,95 | 22,70 | 20,50 | 22,20 | 293.398 | | 2017-12-08 | 00:00:00 | 22,32 | 22,47 | 21,39 | 21,60 | 140.153 | | 2017-12-11 | 00:00:00 | 21,68 | 23,11 | 21,68 | 23,08 | 145.567 | | 2017-12-12 | 00:00:00 | 22,97 | 23,59 | 22,13 | 22,32 | 272.348 | | 2017-12-13 | 00:00:00 | 22,35 | 22,98 | 21,39 | 21,44 | 197.155 | | 2017-12-14 | 00:00:00 | 21,43 | 21,82 | 21,00 | 21,00 | 176.819 | | 2017-12-15 | 00:00:00 | 21,00 | 21,49 | 20,61 | 21,26 | 715.276 | | 2017-12-18 | 00:00:00 | 21,36 | 23,57 | 21,04 | 22,63 | 428.309 | | 2017-12-19 | 00:00:00 | 22,45 | 22,85 | 21,13 | 22,59 | 180.919 | | 2017-12-20 | 00:00:00 | 22,47 | 23,44 | 22,19 | 23,24 | 297.255 | | 2017-12-21 | 00:00:00 | 23,40 | 24,64 | 23,36 | 24,39 | 296.506 | | 2017-12-22 | 00:00:00 | 24,51 | 24,59 | 23,06 | 23,13 | 490.952 | | 2017-12-26 | 00:00:00 | 23,12 | 23,40 | 22,63 | 23,03 | 116.514 | | 2017-12-27 | 00:00:00 | 23,10 | 23,68 | 22,72 | 23,61 | 82.744 | | 2017-12-28 | 00:00:00 | 23,64 | 24,33 | 23,18 | 24,31 | 209.081 | | 2017-12-29 | 00:00:00 | 24,43 | 24,45 | 23,67 | 23,92 | 123.439 | | 2018-01-02 | 00:00:00 | 24,14 | 24,46 | 23,77 | 24,27 | 291.583 | | 2018-01-03 | 00:00:00 | 24,50 | 25,53 | 24,50 | 25,05 | 484.223 | | 2018-01-04 | 00:00:00 | 25,30 | 25,54 | 24,65 | 24,92 | 177.916 | | 2018-01-05 | 00:00:00 | 25,06 | 25,35 | 24,84 | 25,00 | 98.722 | | 2018-01-08 | 00:00:00 | 25,12 | 25,50 | 24,52 | 25,41 | 158.243 | | 2018-01-09 | 00:00:00 | 25,43 | 26,70 | 25,33 | 26,60 | 289.949 | | 2018-01-10 | 00:00:00 | 26,61 | 28,00 | 26,32 | 27,99 | 209.886 | | 2018-01-11 | 00:00:00 | 28,30 | 28,90 | 26,14 | 26,45 | 331.737 | | 2018-01-12 | 00:00:00 | 26,43 | 26,77 | 25,17 | 25,88 | 193.630 | | 2018-01-16 | 00:00:00 | 25,87 | 26,08 | 25,26 | 25,58 | 193.166 | | 2018-01-17 | 00:00:00 | 25,71 | 25,71 | 23,89 | 24,86 | 265.479 | | 2018-01-18 | 00:00:00 | 24,88 | 25,87 | 24,42 | 25,51 | 318.346 | | 2018-01-19 | 00:00:00 | 25,77 | 27,09 | 25,30 | 26,75 | 220.731 | | 2018-01-22 | 00:00:00 | 27,15 | 27,49 | 25,27 | 25,68 | 246.613 | | 2018-01-23 | 00:00:00 | 25,79 | 26,33 | 24,87 | 25,91 | 160.359 | | 2018-01-24 | 00:00:00 | 25,96 | 26,33 | 25,33 | 25,47 | 73.488 | | 2018-01-25 | 00:00:00 | 25,58 | 25,58 | 24,75 | 25,01 | 85.958 | | 2018-01-26 | 00:00:00 | 25,05 | 26,28 | 24,50 | 26,27 | 221.980 | | 2018-01-29 | 00:00:00 | 26,27 | 26,50 | 25,18 | 25,22 | 86.945 | | 2018-01-30 | 00:00:00 | 25,00 | 26,31 | 24,90 | 26,26 | 211.383 | | 2018-01-31 | 00:00:00 | 26,57 | 27,00 | 26,13 | 26,60 | 446.402 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
