(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 | | 2002-01-31 | 00:00:00 | 25,46 | 25,82 | 24,65 | 25,12 | 5.773.900 | | 2002-02-01 | 00:00:00 | 25,17 | 25,63 | 24,43 | 25,00 | 5.174.500 | | 2002-02-04 | 00:00:00 | 25,20 | 25,49 | 24,35 | 24,53 | 5.144.600 | | 2002-02-05 | 00:00:00 | 24,41 | 24,50 | 23,20 | 23,49 | 6.961.700 | | 2002-02-06 | 00:00:00 | 24,12 | 24,15 | 22,64 | 23,19 | 7.320.300 | | 2002-02-07 | 00:00:00 | 23,14 | 23,88 | 22,60 | 22,98 | 6.283.300 | | 2002-02-08 | 00:00:00 | 23,16 | 23,53 | 22,24 | 23,45 | 6.183.700 | | 2002-02-11 | 00:00:00 | 23,50 | 24,10 | 22,81 | 23,99 | 6.056.800 | | 2002-02-12 | 00:00:00 | 23,60 | 24,20 | 23,25 | 23,51 | 3.900.900 | | 2002-02-13 | 00:00:00 | 23,70 | 24,10 | 22,95 | 23,42 | 7.540.500 | | 2002-02-14 | 00:00:00 | 23,55 | 24,46 | 23,40 | 23,92 | 6.552.200 | | 2002-02-15 | 00:00:00 | 24,14 | 24,38 | 23,37 | 23,44 | 4.299.900 | | 2002-02-19 | 00:00:00 | 23,17 | 23,51 | 21,89 | 22,10 | 7.747.500 | | 2002-02-20 | 00:00:00 | 22,25 | 22,27 | 20,80 | 22,18 | 9.091.100 | | 2002-02-21 | 00:00:00 | 21,85 | 21,85 | 19,76 | 19,82 | 11.455.200 | | 2002-02-22 | 00:00:00 | 20,41 | 20,49 | 19,28 | 19,87 | 13.821.600 | | 2002-02-25 | 00:00:00 | 20,10 | 21,88 | 20,08 | 21,59 | 8.677.600 | | 2002-02-26 | 00:00:00 | 21,79 | 21,80 | 20,53 | 20,81 | 9.005.500 | | 2002-02-27 | 00:00:00 | 21,10 | 21,26 | 19,89 | 19,99 | 15.401.600 | | 2002-02-28 | 00:00:00 | 19,85 | 20,10 | 18,81 | 19,07 | 12.701.800 | | 2002-03-01 | 00:00:00 | 19,25 | 20,88 | 19,25 | 20,76 | 10.027.900 | | 2002-03-04 | 00:00:00 | 20,96 | 22,73 | 20,75 | 22,51 | 9.170.900 | | 2002-03-05 | 00:00:00 | 22,55 | 23,75 | 22,38 | 23,22 | 10.792.300 | | 2002-03-06 | 00:00:00 | 23,04 | 23,18 | 21,93 | 22,59 | 9.117.700 | | 2002-03-07 | 00:00:00 | 23,09 | 23,50 | 22,35 | 23,13 | 7.652.900 | | 2002-03-08 | 00:00:00 | 23,79 | 25,00 | 23,52 | 24,81 | 12.096.300 | | 2002-03-11 | 00:00:00 | 24,06 | 24,47 | 23,62 | 23,84 | 6.416.300 | | 2002-03-12 | 00:00:00 | 23,15 | 23,18 | 22,50 | 23,16 | 5.668.100 | | 2002-03-13 | 00:00:00 | 22,46 | 22,70 | 21,92 | 22,18 | 5.983.400 | | 2002-03-14 | 00:00:00 | 22,14 | 23,04 | 22,14 | 22,35 | 4.258.400 | | 2002-03-15 | 00:00:00 | 22,60 | 22,85 | 22,00 | 22,63 | 5.571.300 | | 2002-03-18 | 00:00:00 | 22,99 | 23,65 | 22,43 | 22,67 | 8.099.900 | | 2002-03-19 | 00:00:00 | 22,89 | 23,74 | 22,55 | 23,20 | 6.067.300 | | 2002-03-20 | 00:00:00 | 22,70 | 22,94 | 22,18 | 22,24 | 4.272.300 | | 2002-03-21 | 00:00:00 | 22,33 | 22,70 | 21,80 | 22,61 | 5.393.000 | | 2002-03-22 | 00:00:00 | 22,50 | 23,00 | 22,10 | 22,37 | 3.310.100 | | 2002-03-25 | 00:00:00 | 22,30 | 22,83 | 21,23 | 21,27 | 3.870.900 | | 2002-03-26 | 00:00:00 | 21,04 | 22,20 | 21,03 | 21,89 | 4.593.000 | | 2002-03-27 | 00:00:00 | 21,81 | 21,87 | 21,10 | 21,52 | 3.785.300 | | 2002-03-28 | 00:00:00 | 21,95 | 22,30 | 21,76 | 21,87 | 3.134.400 | | 2002-04-01 | 00:00:00 | 21,74 | 23,23 | 20,96 | 22,92 | 6.712.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
