(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-29 | 00:00:00 | 30,82 | 31,50 | 30,25 | 31,36 | 143.175 | | 2018-04-02 | 00:00:00 | 31,17 | 31,21 | 29,99 | 30,15 | 232.834 | | 2018-04-03 | 00:00:00 | 30,31 | 30,38 | 29,35 | 30,28 | 225.776 | | 2018-04-04 | 00:00:00 | 29,70 | 30,63 | 29,20 | 30,44 | 243.284 | | 2018-04-05 | 00:00:00 | 30,73 | 31,80 | 30,40 | 30,83 | 170.098 | | 2018-04-06 | 00:00:00 | 30,64 | 30,70 | 29,89 | 30,13 | 259.484 | | 2018-04-09 | 00:00:00 | 30,45 | 30,69 | 29,94 | 30,27 | 74.118 | | 2018-04-10 | 00:00:00 | 30,72 | 30,98 | 29,90 | 30,79 | 126.997 | | 2018-04-11 | 00:00:00 | 30,68 | 30,96 | 29,58 | 29,87 | 197.553 | | 2018-04-12 | 00:00:00 | 29,97 | 30,64 | 29,57 | 30,34 | 369.896 | | 2018-04-13 | 00:00:00 | 30,42 | 30,47 | 29,49 | 29,60 | 107.486 | | 2018-04-16 | 00:00:00 | 29,71 | 29,92 | 29,11 | 29,39 | 145.817 | | 2018-04-17 | 00:00:00 | 29,40 | 30,54 | 29,39 | 30,09 | 147.937 | | 2018-04-18 | 00:00:00 | 30,01 | 30,11 | 29,34 | 29,83 | 190.234 | | 2018-04-19 | 00:00:00 | 29,40 | 29,94 | 29,40 | 29,85 | 125.560 | | 2018-04-20 | 00:00:00 | 29,85 | 29,85 | 29,34 | 29,82 | 200.340 | | 2018-04-23 | 00:00:00 | 29,99 | 30,26 | 29,21 | 29,52 | 317.743 | | 2018-04-24 | 00:00:00 | 29,78 | 30,04 | 28,56 | 28,97 | 244.621 | | 2018-04-25 | 00:00:00 | 28,85 | 29,04 | 28,22 | 28,96 | 139.481 | | 2018-04-26 | 00:00:00 | 29,02 | 29,40 | 27,75 | 27,99 | 227.508 | | 2018-04-27 | 00:00:00 | 28,20 | 29,19 | 27,88 | 28,96 | 135.886 | | 2018-04-30 | 00:00:00 | 29,00 | 29,30 | 28,15 | 28,98 | 270.090 | | 2018-05-01 | 00:00:00 | 28,99 | 29,17 | 28,33 | 28,75 | 196.817 | | 2018-05-02 | 00:00:00 | 28,61 | 29,02 | 27,94 | 29,01 | 337.217 | | 2018-05-03 | 00:00:00 | 28,97 | 28,99 | 28,23 | 28,62 | 383.209 | | 2018-05-04 | 00:00:00 | 28,53 | 29,96 | 28,50 | 29,66 | 363.547 | | 2018-05-07 | 00:00:00 | 29,99 | 30,89 | 29,99 | 30,46 | 174.365 | | 2018-05-08 | 00:00:00 | 30,42 | 30,86 | 29,89 | 30,55 | 213.701 | | 2018-05-09 | 00:00:00 | 30,69 | 31,40 | 30,02 | 30,93 | 309.100 | | 2018-05-10 | 00:00:00 | 31,12 | 31,35 | 30,92 | 30,95 | 186.437 | | 2018-05-11 | 00:00:00 | 31,15 | 31,63 | 30,11 | 31,45 | 203.772 | | 2018-05-14 | 00:00:00 | 31,50 | 31,50 | 30,67 | 31,27 | 264.247 | | 2018-05-15 | 00:00:00 | 31,50 | 34,01 | 30,13 | 33,55 | 1.378.129 | | 2018-05-16 | 00:00:00 | 33,71 | 35,35 | 33,11 | 35,16 | 909.056 | | 2018-05-17 | 00:00:00 | 35,08 | 36,76 | 34,74 | 36,16 | 584.802 | | 2018-05-18 | 00:00:00 | 35,98 | 37,19 | 35,82 | 35,84 | 351.020 | | 2018-05-21 | 00:00:00 | 36,05 | 36,15 | 35,37 | 35,60 | 92.538 | | 2018-05-22 | 00:00:00 | 35,74 | 35,74 | 35,00 | 35,32 | 275.204 | | 2018-05-23 | 00:00:00 | 35,25 | 35,50 | 34,77 | 35,17 | 146.151 | | 2018-05-24 | 00:00:00 | 35,21 | 35,23 | 34,85 | 34,97 | 199.009 | | 2018-05-25 | 00:00:00 | 34,68 | 35,48 | 34,68 | 35,31 | 173.154 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
