(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 9,68 | 9,95 | 9,55 | 9,58 | 6.372.700 | | 2002-09-20 | 00:00:00 | 9,71 | 9,90 | 9,40 | 9,65 | 10.492.400 | | 2002-09-23 | 00:00:00 | 9,63 | 9,68 | 8,91 | 8,93 | 9.988.600 | | 2002-09-24 | 00:00:00 | 8,92 | 9,55 | 8,88 | 9,12 | 7.520.100 | | 2002-09-25 | 00:00:00 | 9,54 | 9,98 | 9,20 | 9,86 | 9.682.700 | | 2002-09-26 | 00:00:00 | 10,06 | 10,07 | 9,13 | 9,30 | 7.725.500 | | 2002-09-27 | 00:00:00 | 9,28 | 9,61 | 8,97 | 9,19 | 9.348.200 | | 2002-09-30 | 00:00:00 | 9,00 | 9,04 | 8,64 | 8,67 | 10.230.500 | | 2002-10-01 | 00:00:00 | 8,89 | 9,67 | 8,69 | 9,63 | 8.981.300 | | 2002-10-02 | 00:00:00 | 9,51 | 10,32 | 9,50 | 9,86 | 12.617.900 | | 2002-10-03 | 00:00:00 | 9,81 | 9,90 | 9,42 | 9,44 | 7.547.000 | | 2002-10-04 | 00:00:00 | 9,56 | 9,80 | 9,27 | 9,43 | 6.655.900 | | 2002-10-07 | 00:00:00 | 9,38 | 9,59 | 8,73 | 8,93 | 7.206.500 | | 2002-10-08 | 00:00:00 | 9,05 | 9,20 | 8,32 | 8,86 | 10.219.200 | | 2002-10-09 | 00:00:00 | 8,78 | 9,18 | 8,46 | 8,82 | 7.048.100 | | 2002-10-10 | 00:00:00 | 8,84 | 9,80 | 8,64 | 9,67 | 9.644.000 | | 2002-10-11 | 00:00:00 | 9,94 | 10,24 | 9,75 | 10,11 | 9.556.700 | | 2002-10-14 | 00:00:00 | 9,96 | 10,00 | 9,50 | 9,87 | 5.871.100 | | 2002-10-15 | 00:00:00 | 10,29 | 10,70 | 10,09 | 10,48 | 11.136.500 | | 2002-10-16 | 00:00:00 | 10,00 | 10,08 | 9,53 | 9,54 | 6.041.500 | | 2002-10-17 | 00:00:00 | 10,13 | 10,75 | 10,11 | 10,74 | 6.840.800 | | 2002-10-18 | 00:00:00 | 10,30 | 10,60 | 9,85 | 10,57 | 7.691.500 | | 2002-10-21 | 00:00:00 | 10,36 | 11,55 | 10,10 | 11,41 | 8.658.200 | | 2002-10-22 | 00:00:00 | 10,50 | 11,30 | 10,40 | 11,25 | 8.704.400 | | 2002-10-23 | 00:00:00 | 11,20 | 12,11 | 10,93 | 11,94 | 7.019.700 | | 2002-10-24 | 00:00:00 | 12,07 | 12,70 | 11,85 | 11,94 | 10.535.400 | | 2002-10-25 | 00:00:00 | 11,85 | 12,40 | 11,75 | 11,96 | 7.954.700 | | 2002-10-28 | 00:00:00 | 12,12 | 12,50 | 11,56 | 11,82 | 8.809.400 | | 2002-10-29 | 00:00:00 | 11,76 | 11,97 | 10,79 | 11,43 | 7.320.400 | | 2002-10-30 | 00:00:00 | 11,62 | 12,38 | 11,30 | 12,13 | 10.943.800 | | 2002-10-31 | 00:00:00 | 12,26 | 12,38 | 11,62 | 11,72 | 7.290.900 | | 2002-11-01 | 00:00:00 | 11,67 | 12,65 | 11,36 | 12,42 | 11.012.600 | | 2002-11-04 | 00:00:00 | 13,02 | 13,72 | 12,83 | 13,06 | 17.392.100 | | 2002-11-05 | 00:00:00 | 12,94 | 13,00 | 11,96 | 12,62 | 7.778.800 | | 2002-11-06 | 00:00:00 | 12,69 | 13,26 | 12,24 | 13,20 | 9.738.300 | | 2002-11-07 | 00:00:00 | 12,54 | 12,55 | 11,10 | 11,33 | 12.022.000 | | 2002-11-08 | 00:00:00 | 11,31 | 11,93 | 11,03 | 11,50 | 7.048.000 | | 2002-11-11 | 00:00:00 | 11,46 | 11,50 | 10,57 | 10,66 | 5.031.700 | | 2002-11-12 | 00:00:00 | 10,83 | 11,31 | 10,75 | 10,92 | 7.558.500 | | 2002-11-13 | 00:00:00 | 10,84 | 11,20 | 10,51 | 10,97 | 7.531.300 | | 2002-11-14 | 00:00:00 | 11,30 | 11,89 | 11,30 | 11,82 | 8.316.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
