(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-03 | 00:00:00 | 22,60 | 23,28 | 22,29 | 22,49 | 5.646.300 | 2001-12-04 | 00:00:00 | 22,90 | 24,35 | 22,70 | 24,32 | 5.062.400 | 2001-12-05 | 00:00:00 | 24,61 | 26,99 | 24,40 | 26,98 | 12.400.500 | 2001-12-06 | 00:00:00 | 26,96 | 27,59 | 26,14 | 26,67 | 8.190.300 | 2001-12-07 | 00:00:00 | 26,78 | 27,15 | 24,37 | 25,08 | 9.502.800 | 2001-12-10 | 00:00:00 | 24,81 | 25,54 | 24,02 | 24,14 | 7.447.700 | 2001-12-11 | 00:00:00 | 24,57 | 25,55 | 24,42 | 24,56 | 6.780.800 | 2001-12-12 | 00:00:00 | 24,57 | 25,24 | 23,93 | 24,83 | 4.371.800 | 2001-12-13 | 00:00:00 | 24,08 | 24,24 | 22,66 | 22,66 | 8.005.900 | 2001-12-14 | 00:00:00 | 22,68 | 23,66 | 22,60 | 23,25 | 5.667.400 | 2001-12-17 | 00:00:00 | 23,20 | 23,93 | 22,98 | 23,37 | 5.430.600 | 2001-12-18 | 00:00:00 | 23,66 | 24,75 | 23,35 | 24,27 | 7.135.200 | 2001-12-19 | 00:00:00 | 23,81 | 23,82 | 22,20 | 22,30 | 10.915.700 | 2001-12-20 | 00:00:00 | 21,90 | 22,12 | 19,70 | 19,82 | 17.401.600 | 2001-12-21 | 00:00:00 | 20,46 | 21,62 | 20,10 | 21,50 | 14.177.200 | 2001-12-24 | 00:00:00 | 21,52 | 21,68 | 21,19 | 21,32 | 2.516.400 | 2001-12-26 | 00:00:00 | 21,45 | 22,26 | 21,02 | 21,19 | 3.332.800 | 2001-12-27 | 00:00:00 | 21,30 | 21,86 | 21,05 | 21,22 | 3.225.400 | 2001-12-28 | 00:00:00 | 21,65 | 22,48 | 21,47 | 22,40 | 4.522.200 | 2001-12-31 | 00:00:00 | 22,07 | 22,26 | 21,20 | 21,22 | 3.961.600 | 2002-01-02 | 00:00:00 | 22,15 | 22,41 | 21,25 | 22,39 | 6.357.700 | 2002-01-03 | 00:00:00 | 22,57 | 24,90 | 22,57 | 24,88 | 10.953.300 | 2002-01-04 | 00:00:00 | 25,12 | 25,62 | 23,79 | 24,70 | 9.434.400 | 2002-01-07 | 00:00:00 | 24,81 | 25,13 | 23,39 | 23,90 | 4.736.300 | 2002-01-08 | 00:00:00 | 24,85 | 25,95 | 24,17 | 24,92 | 14.296.800 | 2002-01-09 | 00:00:00 | 25,23 | 26,18 | 24,76 | 25,29 | 9.064.400 | 2002-01-10 | 00:00:00 | 25,29 | 25,32 | 24,50 | 24,89 | 5.138.200 | 2002-01-11 | 00:00:00 | 25,14 | 25,56 | 24,20 | 24,20 | 4.783.100 | 2002-01-14 | 00:00:00 | 24,25 | 24,74 | 23,52 | 24,17 | 5.668.500 | 2002-01-15 | 00:00:00 | 24,38 | 24,75 | 23,55 | 24,20 | 4.822.700 | 2002-01-16 | 00:00:00 | 23,56 | 24,38 | 23,10 | 23,13 | 6.062.600 | 2002-01-17 | 00:00:00 | 23,50 | 24,36 | 23,11 | 24,36 | 6.541.300 | 2002-01-18 | 00:00:00 | 23,16 | 23,55 | 22,80 | 23,01 | 7.473.400 | 2002-01-22 | 00:00:00 | 23,19 | 23,40 | 21,85 | 22,00 | 5.823.600 | 2002-01-23 | 00:00:00 | 21,90 | 23,30 | 21,85 | 23,22 | 7.019.000 | 2002-01-24 | 00:00:00 | 23,38 | 24,22 | 23,23 | 23,82 | 6.629.400 | 2002-01-25 | 00:00:00 | 23,44 | 24,36 | 23,15 | 24,08 | 4.213.100 | 2002-01-28 | 00:00:00 | 24,35 | 25,10 | 23,99 | 24,90 | 5.854.600 | 2002-01-29 | 00:00:00 | 25,27 | 25,53 | 23,90 | 24,11 | 6.075.300 | 2002-01-30 | 00:00:00 | 24,46 | 25,50 | 23,82 | 25,48 | 6.379.000 | 2002-01-31 | 00:00:00 | 25,46 | 25,82 | 24,65 | 25,12 | 5.773.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|