(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 21,74 | 23,23 | 20,96 | 22,92 | 6.712.800 | | 2002-04-02 | 00:00:00 | 22,30 | 22,86 | 22,00 | 22,01 | 4.682.500 | | 2002-04-03 | 00:00:00 | 22,15 | 22,61 | 21,31 | 21,71 | 3.968.400 | | 2002-04-04 | 00:00:00 | 21,65 | 22,42 | 21,46 | 22,25 | 5.757.200 | | 2002-04-05 | 00:00:00 | 22,49 | 22,89 | 21,98 | 22,00 | 4.177.400 | | 2002-04-08 | 00:00:00 | 21,49 | 22,61 | 21,30 | 22,40 | 5.983.700 | | 2002-04-09 | 00:00:00 | 22,40 | 22,99 | 21,54 | 21,61 | 5.050.600 | | 2002-04-10 | 00:00:00 | 21,89 | 22,65 | 21,44 | 22,19 | 8.509.400 | | 2002-04-11 | 00:00:00 | 21,98 | 22,00 | 20,64 | 20,85 | 10.174.200 | | 2002-04-12 | 00:00:00 | 21,25 | 21,78 | 20,60 | 21,47 | 6.299.300 | | 2002-04-15 | 00:00:00 | 21,70 | 22,50 | 21,30 | 22,20 | 4.833.800 | | 2002-04-16 | 00:00:00 | 22,83 | 23,80 | 22,80 | 23,48 | 6.171.700 | | 2002-04-17 | 00:00:00 | 23,69 | 24,66 | 23,65 | 24,46 | 8.994.600 | | 2002-04-18 | 00:00:00 | 24,21 | 24,47 | 23,40 | 24,38 | 11.509.000 | | 2002-04-19 | 00:00:00 | 24,37 | 24,41 | 22,38 | 22,40 | 9.809.200 | | 2002-04-22 | 00:00:00 | 22,24 | 22,25 | 21,00 | 21,65 | 8.745.100 | | 2002-04-23 | 00:00:00 | 20,95 | 21,58 | 20,65 | 21,14 | 11.924.400 | | 2002-04-24 | 00:00:00 | 21,20 | 21,27 | 20,45 | 20,70 | 10.469.300 | | 2002-04-25 | 00:00:00 | 20,64 | 21,10 | 20,18 | 20,95 | 8.765.500 | | 2002-04-26 | 00:00:00 | 21,01 | 21,35 | 20,00 | 20,00 | 6.481.500 | | 2002-04-29 | 00:00:00 | 20,29 | 20,61 | 19,38 | 19,80 | 8.702.100 | | 2002-04-30 | 00:00:00 | 20,06 | 20,92 | 19,83 | 20,56 | 6.688.900 | | 2002-05-01 | 00:00:00 | 20,40 | 21,00 | 19,65 | 20,75 | 7.939.000 | | 2002-05-02 | 00:00:00 | 20,75 | 21,40 | 19,69 | 19,69 | 10.239.200 | | 2002-05-03 | 00:00:00 | 19,79 | 19,96 | 18,22 | 18,30 | 13.095.200 | | 2002-05-06 | 00:00:00 | 18,60 | 18,81 | 17,41 | 17,51 | 8.502.100 | | 2002-05-07 | 00:00:00 | 17,79 | 18,06 | 17,01 | 17,49 | 10.326.100 | | 2002-05-08 | 00:00:00 | 18,61 | 20,36 | 18,53 | 19,74 | 9.984.200 | | 2002-05-09 | 00:00:00 | 19,54 | 19,97 | 18,67 | 18,77 | 10.035.400 | | 2002-05-10 | 00:00:00 | 19,13 | 19,21 | 17,65 | 17,74 | 6.495.700 | | 2002-05-13 | 00:00:00 | 18,06 | 19,00 | 17,90 | 18,91 | 5.269.000 | | 2002-05-14 | 00:00:00 | 20,01 | 20,68 | 19,73 | 20,40 | 10.421.100 | | 2002-05-15 | 00:00:00 | 20,39 | 21,00 | 19,65 | 20,04 | 10.419.500 | | 2002-05-16 | 00:00:00 | 20,26 | 20,65 | 19,66 | 20,42 | 8.961.400 | | 2002-05-17 | 00:00:00 | 20,85 | 21,00 | 20,06 | 20,58 | 6.368.800 | | 2002-05-20 | 00:00:00 | 20,26 | 20,79 | 20,10 | 20,38 | 5.033.100 | | 2002-05-21 | 00:00:00 | 20,64 | 20,96 | 19,43 | 19,91 | 5.589.200 | | 2002-05-22 | 00:00:00 | 19,81 | 20,39 | 19,33 | 20,11 | 5.938.600 | | 2002-05-23 | 00:00:00 | 20,16 | 20,19 | 19,01 | 19,85 | 5.878.200 | | 2002-05-24 | 00:00:00 | 19,55 | 19,68 | 19,03 | 19,15 | 4.167.100 | | 2002-05-28 | 00:00:00 | 19,39 | 19,50 | 18,50 | 18,88 | 5.925.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
