(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-25 | 00:00:00 | 34,68 | 35,48 | 34,68 | 35,31 | 173.154 | | 2018-05-29 | 00:00:00 | 35,15 | 35,34 | 34,90 | 35,00 | 110.201 | | 2018-05-30 | 00:00:00 | 35,17 | 36,26 | 35,13 | 35,16 | 149.813 | | 2018-05-31 | 00:00:00 | 35,33 | 35,81 | 35,16 | 35,19 | 167.358 | | 2018-06-01 | 00:00:00 | 35,40 | 36,01 | 34,96 | 35,78 | 252.220 | | 2018-06-04 | 00:00:00 | 35,86 | 36,89 | 35,86 | 36,67 | 276.351 | | 2018-06-05 | 00:00:00 | 36,00 | 36,61 | 35,26 | 36,06 | 520.081 | | 2018-06-06 | 00:00:00 | 36,46 | 36,72 | 35,83 | 36,29 | 364.934 | | 2018-06-07 | 00:00:00 | 35,48 | 35,99 | 34,35 | 35,66 | 3.873.799 | | 2018-06-08 | 00:00:00 | 35,38 | 36,00 | 34,85 | 35,91 | 596.995 | | 2018-06-11 | 00:00:00 | 35,99 | 36,44 | 35,62 | 35,75 | 385.788 | | 2018-06-12 | 00:00:00 | 35,78 | 36,46 | 35,78 | 36,10 | 301.218 | | 2018-06-13 | 00:00:00 | 35,97 | 37,10 | 35,97 | 36,70 | 685.972 | | 2018-06-14 | 00:00:00 | 36,63 | 37,77 | 36,01 | 36,87 | 470.539 | | 2018-06-15 | 00:00:00 | 36,89 | 37,57 | 36,26 | 36,54 | 323.368 | | 2018-06-18 | 00:00:00 | 36,38 | 37,22 | 35,78 | 36,02 | 22.068 | | 2018-06-19 | 00:00:00 | 35,88 | 35,88 | 33,23 | 34,99 | 653.082 | | 2018-06-20 | 00:00:00 | 35,14 | 35,71 | 34,63 | 35,46 | 422.123 | | 2018-06-21 | 00:00:00 | 35,57 | 36,61 | 35,07 | 35,28 | 515.097 | | 2018-06-22 | 00:00:00 | 35,43 | 35,43 | 33,55 | 34,73 | 3.320.076 | | 2018-06-25 | 00:00:00 | 34,30 | 34,31 | 33,05 | 33,89 | 580.252 | | 2018-06-26 | 00:00:00 | 34,07 | 34,76 | 33,93 | 34,18 | 414.365 | | 2018-06-27 | 00:00:00 | 34,08 | 34,59 | 33,90 | 34,02 | 440.357 | | 2018-06-28 | 00:00:00 | 33,77 | 34,17 | 33,05 | 33,70 | 266.325 | | 2018-06-29 | 00:00:00 | 33,81 | 34,41 | 33,56 | 34,18 | 287.312 | | 2018-07-02 | 00:00:00 | 33,84 | 34,64 | 33,83 | 34,52 | 122.994 | | 2018-07-03 | 00:00:00 | 34,54 | 34,81 | 33,39 | 33,80 | 182.741 | | 2018-07-05 | 00:00:00 | 33,95 | 34,25 | 33,51 | 33,89 | 109.783 | | 2018-07-06 | 00:00:00 | 34,00 | 34,72 | 33,81 | 34,59 | 242.691 | | 2018-07-09 | 00:00:00 | 34,75 | 35,02 | 34,28 | 34,69 | 34.294 | | 2018-07-10 | 00:00:00 | 34,86 | 34,96 | 34,23 | 34,48 | 135.599 | | 2018-07-11 | 00:00:00 | 34,31 | 34,79 | 33,79 | 34,09 | 158.808 | | 2018-07-12 | 00:00:00 | 34,32 | 34,79 | 34,15 | 34,73 | 219.882 | | 2018-07-13 | 00:00:00 | 34,72 | 34,97 | 34,30 | 34,63 | 159.747 | | 2018-07-16 | 00:00:00 | 34,68 | 34,99 | 34,07 | 34,51 | 215.388 | | 2018-07-17 | 00:00:00 | 34,33 | 34,89 | 33,30 | 34,61 | 242.231 | | 2018-07-18 | 00:00:00 | 34,61 | 36,03 | 34,61 | 35,47 | 353.595 | | 2018-07-19 | 00:00:00 | 35,41 | 35,88 | 34,88 | 35,08 | 234.743 | | 2018-07-20 | 00:00:00 | 35,22 | 35,33 | 34,89 | 34,93 | 16.486 | | 2018-07-23 | 00:00:00 | 34,65 | 35,21 | 34,31 | 34,75 | 127.333 | | 2018-07-24 | 00:00:00 | 34,92 | 35,81 | 34,13 | 35,80 | 1.434.383 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
