(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 | | 2018-01-31 | 00:00:00 | 26,57 | 27,00 | 26,13 | 26,60 | 446.402 | | 2018-02-01 | 00:00:00 | 26,50 | 27,52 | 26,40 | 27,49 | 321.876 | | 2018-02-02 | 00:00:00 | 27,29 | 28,26 | 26,75 | 26,95 | 286.222 | | 2018-02-05 | 00:00:00 | 26,95 | 27,62 | 26,26 | 26,80 | 212.088 | | 2018-02-06 | 00:00:00 | 26,42 | 28,00 | 26,20 | 26,42 | 450.330 | | 2018-02-07 | 00:00:00 | 26,50 | 26,78 | 26,32 | 26,52 | 169.649 | | 2018-02-08 | 00:00:00 | 26,47 | 27,47 | 25,06 | 25,29 | 276.360 | | 2018-02-09 | 00:00:00 | 25,35 | 25,87 | 24,21 | 25,24 | 284.979 | | 2018-02-12 | 00:00:00 | 25,30 | 25,88 | 24,97 | 25,74 | 104.615 | | 2018-02-13 | 00:00:00 | 25,58 | 26,42 | 25,58 | 25,72 | 209.156 | | 2018-02-14 | 00:00:00 | 25,50 | 26,09 | 25,46 | 25,81 | 188.103 | | 2018-02-15 | 00:00:00 | 25,95 | 26,75 | 25,55 | 26,54 | 234.523 | | 2018-02-16 | 00:00:00 | 26,55 | 27,02 | 25,77 | 26,84 | 205.950 | | 2018-02-20 | 00:00:00 | 26,69 | 26,94 | 25,20 | 26,15 | 350.387 | | 2018-02-21 | 00:00:00 | 26,23 | 26,50 | 25,55 | 25,90 | 84.653 | | 2018-02-22 | 00:00:00 | 25,86 | 26,23 | 25,45 | 25,90 | 75.039 | | 2018-02-23 | 00:00:00 | 26,11 | 26,50 | 25,92 | 26,16 | 290.505 | | 2018-02-26 | 00:00:00 | 26,34 | 26,69 | 26,14 | 26,41 | 260.851 | | 2018-02-27 | 00:00:00 | 26,42 | 26,85 | 26,03 | 26,64 | 324.504 | | 2018-02-28 | 00:00:00 | 26,75 | 26,75 | 26,18 | 26,32 | 201.750 | | 2018-03-01 | 00:00:00 | 26,35 | 26,72 | 26,20 | 26,25 | 107.429 | | 2018-03-02 | 00:00:00 | 26,21 | 26,65 | 25,82 | 26,48 | 123.116 | | 2018-03-05 | 00:00:00 | 26,44 | 26,70 | 25,63 | 26,49 | 64.085 | | 2018-03-06 | 00:00:00 | 26,57 | 27,89 | 26,57 | 27,29 | 194.183 | | 2018-03-07 | 00:00:00 | 27,19 | 30,33 | 26,99 | 29,98 | 769.401 | | 2018-03-08 | 00:00:00 | 29,84 | 30,65 | 28,57 | 29,24 | 419.970 | | 2018-03-09 | 00:00:00 | 29,50 | 30,00 | 28,06 | 29,40 | 164.387 | | 2018-03-12 | 00:00:00 | 29,40 | 30,36 | 28,60 | 30,11 | 183.846 | | 2018-03-13 | 00:00:00 | 30,19 | 30,76 | 28,65 | 29,60 | 219.495 | | 2018-03-14 | 00:00:00 | 29,62 | 30,37 | 29,11 | 29,21 | 199.875 | | 2018-03-15 | 00:00:00 | 29,22 | 29,84 | 28,76 | 29,50 | 177.736 | | 2018-03-16 | 00:00:00 | 29,39 | 29,73 | 28,00 | 29,58 | 647.420 | | 2018-03-19 | 00:00:00 | 29,30 | 30,00 | 28,48 | 29,58 | 494.512 | | 2018-03-20 | 00:00:00 | 29,59 | 32,24 | 29,47 | 31,85 | 412.974 | | 2018-03-21 | 00:00:00 | 31,85 | 33,39 | 31,46 | 31,46 | 571.141 | | 2018-03-22 | 00:00:00 | 31,98 | 31,98 | 29,18 | 30,59 | 538.753 | | 2018-03-23 | 00:00:00 | 30,54 | 30,77 | 29,80 | 30,31 | 396.881 | | 2018-03-26 | 00:00:00 | 30,79 | 32,55 | 29,72 | 32,12 | 331.997 | | 2018-03-27 | 00:00:00 | 32,50 | 32,70 | 30,60 | 30,98 | 304.180 | | 2018-03-28 | 00:00:00 | 30,85 | 31,04 | 29,76 | 30,75 | 239.578 | | 2018-03-29 | 00:00:00 | 30,82 | 31,50 | 30,25 | 31,36 | 143.175 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
