(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 11,72 | 12,90 | 11,72 | 12,84 | 11.205.500 | | 2002-07-25 | 00:00:00 | 12,28 | 12,45 | 10,51 | 11,61 | 15.620.600 | | 2002-07-26 | 00:00:00 | 11,75 | 11,95 | 10,37 | 10,88 | 10.145.800 | | 2002-07-29 | 00:00:00 | 11,23 | 12,33 | 11,12 | 12,27 | 8.020.400 | | 2002-07-30 | 00:00:00 | 11,89 | 12,70 | 11,75 | 12,32 | 7.715.700 | | 2002-07-31 | 00:00:00 | 12,21 | 12,37 | 11,56 | 11,83 | 6.993.500 | | 2002-08-01 | 00:00:00 | 11,80 | 12,00 | 10,90 | 10,95 | 6.118.900 | | 2002-08-02 | 00:00:00 | 10,99 | 11,13 | 10,57 | 11,06 | 9.267.700 | | 2002-08-05 | 00:00:00 | 10,85 | 11,05 | 10,19 | 10,38 | 7.023.200 | | 2002-08-06 | 00:00:00 | 10,66 | 11,69 | 10,54 | 11,13 | 7.690.900 | | 2002-08-07 | 00:00:00 | 11,65 | 11,95 | 10,70 | 11,14 | 10.391.200 | | 2002-08-08 | 00:00:00 | 11,20 | 11,80 | 10,72 | 11,58 | 8.378.800 | | 2002-08-09 | 00:00:00 | 11,35 | 11,87 | 11,04 | 11,35 | 5.601.800 | | 2002-08-12 | 00:00:00 | 11,17 | 11,44 | 10,90 | 11,20 | 3.302.900 | | 2002-08-13 | 00:00:00 | 11,20 | 12,08 | 10,92 | 10,94 | 8.722.200 | | 2002-08-14 | 00:00:00 | 11,07 | 11,55 | 10,67 | 11,47 | 12.023.200 | | 2002-08-15 | 00:00:00 | 11,81 | 12,49 | 11,65 | 12,01 | 10.302.900 | | 2002-08-16 | 00:00:00 | 11,71 | 12,85 | 11,71 | 12,80 | 8.350.700 | | 2002-08-19 | 00:00:00 | 12,72 | 13,28 | 12,43 | 13,17 | 7.530.300 | | 2002-08-20 | 00:00:00 | 12,90 | 13,04 | 12,33 | 12,52 | 7.523.500 | | 2002-08-21 | 00:00:00 | 12,67 | 13,05 | 12,55 | 12,99 | 7.301.200 | | 2002-08-22 | 00:00:00 | 12,93 | 13,23 | 12,53 | 13,02 | 8.087.300 | | 2002-08-23 | 00:00:00 | 12,70 | 12,80 | 11,70 | 11,94 | 5.950.500 | | 2002-08-26 | 00:00:00 | 11,96 | 12,40 | 11,55 | 12,36 | 5.477.700 | | 2002-08-27 | 00:00:00 | 12,25 | 12,36 | 11,21 | 11,31 | 6.997.300 | | 2002-08-28 | 00:00:00 | 11,35 | 11,47 | 10,90 | 11,11 | 7.867.000 | | 2002-08-29 | 00:00:00 | 10,94 | 11,30 | 10,75 | 11,00 | 7.300.400 | | 2002-08-30 | 00:00:00 | 10,82 | 11,10 | 10,61 | 10,71 | 5.588.000 | | 2002-09-03 | 00:00:00 | 10,52 | 10,60 | 9,84 | 9,85 | 9.170.100 | | 2002-09-04 | 00:00:00 | 10,01 | 10,52 | 9,82 | 10,47 | 7.226.400 | | 2002-09-05 | 00:00:00 | 10,29 | 10,31 | 9,62 | 9,62 | 9.342.100 | | 2002-09-06 | 00:00:00 | 10,27 | 10,42 | 10,00 | 10,15 | 6.390.200 | | 2002-09-09 | 00:00:00 | 10,00 | 10,39 | 9,75 | 10,25 | 3.826.600 | | 2002-09-10 | 00:00:00 | 10,30 | 10,95 | 10,25 | 10,51 | 6.338.700 | | 2002-09-11 | 00:00:00 | 10,64 | 11,30 | 10,59 | 11,12 | 6.271.300 | | 2002-09-12 | 00:00:00 | 10,90 | 10,91 | 10,28 | 10,35 | 5.546.100 | | 2002-09-13 | 00:00:00 | 10,23 | 10,67 | 10,18 | 10,21 | 3.832.600 | | 2002-09-16 | 00:00:00 | 10,23 | 10,25 | 9,79 | 9,83 | 4.818.300 | | 2002-09-17 | 00:00:00 | 10,27 | 10,38 | 9,96 | 10,04 | 7.705.400 | | 2002-09-18 | 00:00:00 | 9,97 | 10,10 | 9,65 | 9,87 | 7.851.600 | | 2002-09-19 | 00:00:00 | 9,68 | 9,95 | 9,55 | 9,58 | 6.372.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
