(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-19 | 00:00:00 | 39,80 | 39,91 | 38,24 | 39,50 | 326.320 | | 2018-09-20 | 00:00:00 | 39,83 | 40,42 | 39,60 | 39,96 | 415.562 | | 2018-09-21 | 00:00:00 | 39,92 | 41,02 | 39,89 | 40,90 | 1.063.590 | | 2018-09-24 | 00:00:00 | 40,61 | 41,45 | 40,48 | 41,28 | 314.234 | | 2018-09-25 | 00:00:00 | 41,36 | 42,40 | 41,36 | 41,95 | 295.205 | | 2018-09-26 | 00:00:00 | 42,15 | 42,47 | 41,81 | 41,97 | 215.833 | | 2018-09-27 | 00:00:00 | 42,28 | 43,66 | 42,11 | 42,21 | 289.374 | | 2018-09-28 | 00:00:00 | 42,21 | 43,54 | 42,05 | 43,45 | 289.321 | | 2018-10-01 | 00:00:00 | 43,60 | 43,99 | 42,60 | 42,75 | 338.825 | | 2018-10-02 | 00:00:00 | 42,75 | 43,34 | 41,62 | 41,96 | 170.446 | | 2018-10-03 | 00:00:00 | 42,02 | 42,17 | 41,47 | 42,04 | 314.105 | | 2018-10-04 | 00:00:00 | 41,81 | 41,81 | 41,00 | 41,61 | 168.147 | | 2018-10-05 | 00:00:00 | 41,52 | 42,04 | 41,02 | 41,69 | 317.791 | | 2018-10-08 | 00:00:00 | 41,70 | 41,70 | 40,26 | 40,88 | 327.310 | | 2018-10-09 | 00:00:00 | 40,68 | 41,45 | 39,68 | 39,91 | 293.777 | | 2018-10-10 | 00:00:00 | 39,89 | 40,00 | 35,63 | 35,70 | 530.100 | | 2018-10-11 | 00:00:00 | 35,49 | 37,29 | 33,88 | 33,93 | 502.601 | | 2018-10-12 | 00:00:00 | 34,29 | 35,00 | 34,29 | 34,94 | 461.772 | | 2018-10-15 | 00:00:00 | 34,90 | 34,94 | 33,90 | 34,12 | 255.954 | | 2018-10-16 | 00:00:00 | 34,67 | 35,70 | 33,99 | 35,23 | 329.677 | | 2018-10-17 | 00:00:00 | 35,60 | 36,09 | 34,79 | 36,00 | 161.261 | | 2018-10-18 | 00:00:00 | 35,98 | 36,45 | 35,30 | 36,43 | 388.196 | | 2018-10-19 | 00:00:00 | 36,33 | 36,73 | 35,49 | 35,86 | 682.363 | | 2018-10-22 | 00:00:00 | 35,85 | 37,40 | 35,72 | 36,79 | 244.015 | | 2018-10-23 | 00:00:00 | 36,06 | 36,97 | 35,46 | 36,80 | 310.416 | | 2018-10-24 | 00:00:00 | 36,73 | 37,40 | 35,21 | 35,26 | 347.817 | | 2018-10-25 | 00:00:00 | 35,32 | 37,16 | 35,32 | 37,06 | 444.895 | | 2018-10-26 | 00:00:00 | 36,31 | 37,45 | 35,35 | 36,83 | 450.482 | | 2018-10-29 | 00:00:00 | 37,53 | 38,23 | 36,22 | 36,65 | 343.728 | | 2018-10-30 | 00:00:00 | 36,51 | 37,43 | 36,11 | 36,97 | 274.193 | | 2018-10-31 | 00:00:00 | 37,58 | 38,55 | 37,38 | 38,14 | 200.814 | | 2018-11-01 | 00:00:00 | 38,40 | 39,07 | 37,60 | 37,68 | 229.980 | | 2018-11-02 | 00:00:00 | 37,89 | 38,59 | 37,30 | 37,90 | 226.977 | | 2018-11-05 | 00:00:00 | 37,90 | 37,90 | 30,16 | 30,70 | 2.070.300 | | 2018-11-06 | 00:00:00 | 30,53 | 32,48 | 30,50 | 31,92 | 664.433 | | 2018-11-07 | 00:00:00 | 32,29 | 34,57 | 32,29 | 33,61 | 238.790 | | 2018-11-08 | 00:00:00 | 33,35 | 33,69 | 32,63 | 33,62 | 573.244 | | 2018-11-09 | 00:00:00 | 34,25 | 34,85 | 31,02 | 32,12 | 533.242 | | 2018-11-12 | 00:00:00 | 32,15 | 32,97 | 31,92 | 32,30 | 224.894 | | 2018-11-13 | 00:00:00 | 32,44 | 33,59 | 32,44 | 32,63 | 261.297 | | 2018-11-14 | 00:00:00 | 32,80 | 33,56 | 31,91 | 32,18 | 153.279 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
