(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-24 | 00:00:00 | 34,92 | 35,81 | 34,13 | 35,80 | 1.434.383 | | 2018-07-25 | 00:00:00 | 35,81 | 37,21 | 35,77 | 36,45 | 308.405 | | 2018-07-26 | 00:00:00 | 36,50 | 37,10 | 36,10 | 36,57 | 179.584 | | 2018-07-27 | 00:00:00 | 36,49 | 36,49 | 35,43 | 35,60 | 132.798 | | 2018-07-30 | 00:00:00 | 35,61 | 35,61 | 34,22 | 34,88 | 352.731 | | 2018-07-31 | 00:00:00 | 35,09 | 35,55 | 34,56 | 35,10 | 124.831 | | 2018-08-01 | 00:00:00 | 35,18 | 35,98 | 34,69 | 34,88 | 282.911 | | 2018-08-02 | 00:00:00 | 34,66 | 35,74 | 34,66 | 35,49 | 202.237 | | 2018-08-03 | 00:00:00 | 35,54 | 36,35 | 34,88 | 35,30 | 177.715 | | 2018-08-06 | 00:00:00 | 35,25 | 36,24 | 35,10 | 35,93 | 311.300 | | 2018-08-07 | 00:00:00 | 35,94 | 36,47 | 34,84 | 34,95 | 380.766 | | 2018-08-08 | 00:00:00 | 34,81 | 35,58 | 34,73 | 35,46 | 95.715 | | 2018-08-09 | 00:00:00 | 35,39 | 37,10 | 34,73 | 36,54 | 720.255 | | 2018-08-10 | 00:00:00 | 37,50 | 39,20 | 36,50 | 38,04 | 1.035.434 | | 2018-08-13 | 00:00:00 | 38,61 | 41,81 | 38,61 | 39,99 | 593.300 | | 2018-08-14 | 00:00:00 | 40,25 | 40,25 | 38,81 | 39,66 | 404.813 | | 2018-08-15 | 00:00:00 | 39,61 | 39,80 | 39,01 | 39,26 | 261.795 | | 2018-08-16 | 00:00:00 | 39,37 | 40,25 | 39,11 | 39,82 | 403.464 | | 2018-08-17 | 00:00:00 | 39,77 | 40,25 | 39,03 | 39,97 | 109.862 | | 2018-08-20 | 00:00:00 | 40,25 | 40,83 | 39,86 | 40,23 | 367.203 | | 2018-08-21 | 00:00:00 | 40,23 | 40,37 | 39,69 | 40,14 | 592.213 | | 2018-08-22 | 00:00:00 | 40,10 | 40,75 | 39,96 | 40,03 | 200.608 | | 2018-08-23 | 00:00:00 | 40,05 | 40,44 | 39,84 | 39,90 | 247.269 | | 2018-08-24 | 00:00:00 | 40,22 | 40,69 | 39,86 | 40,51 | 318.857 | | 2018-08-27 | 00:00:00 | 40,75 | 41,69 | 40,50 | 40,98 | 322.236 | | 2018-08-28 | 00:00:00 | 41,10 | 41,28 | 40,08 | 40,64 | 242.916 | | 2018-08-29 | 00:00:00 | 40,77 | 41,41 | 40,77 | 41,36 | 148.672 | | 2018-08-30 | 00:00:00 | 41,16 | 41,50 | 40,60 | 40,87 | 200.420 | | 2018-08-31 | 00:00:00 | 40,82 | 41,86 | 40,69 | 41,77 | 381.006 | | 2018-09-04 | 00:00:00 | 41,92 | 43,06 | 41,84 | 42,41 | 182.741 | | 2018-09-05 | 00:00:00 | 42,36 | 42,40 | 39,82 | 40,93 | 352.738 | | 2018-09-06 | 00:00:00 | 40,86 | 41,10 | 39,90 | 40,88 | 303.515 | | 2018-09-07 | 00:00:00 | 40,52 | 41,61 | 40,31 | 40,44 | 250.818 | | 2018-09-10 | 00:00:00 | 40,70 | 41,50 | 40,00 | 40,96 | 237.060 | | 2018-09-11 | 00:00:00 | 40,90 | 41,38 | 40,84 | 41,04 | 157.634 | | 2018-09-12 | 00:00:00 | 40,96 | 41,21 | 39,66 | 40,40 | 380.758 | | 2018-09-13 | 00:00:00 | 40,64 | 41,08 | 39,80 | 39,98 | 278.229 | | 2018-09-14 | 00:00:00 | 39,98 | 40,49 | 39,45 | 39,98 | 263.459 | | 2018-09-17 | 00:00:00 | 39,63 | 40,47 | 38,37 | 38,63 | 414.988 | | 2018-09-18 | 00:00:00 | 38,86 | 40,39 | 38,86 | 39,83 | 503.803 | | 2018-09-19 | 00:00:00 | 39,80 | 39,91 | 38,24 | 39,50 | 326.320 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
