(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 14,38 | 14,75 | 14,03 | 14,48 | 5.535.800 | | 2003-01-15 | 00:00:00 | 14,54 | 14,70 | 14,00 | 14,10 | 5.269.300 | | 2003-01-16 | 00:00:00 | 14,11 | 14,16 | 13,46 | 13,62 | 6.941.700 | | 2003-01-17 | 00:00:00 | 13,35 | 13,42 | 12,30 | 12,39 | 10.846.300 | | 2003-01-21 | 00:00:00 | 12,42 | 12,65 | 12,09 | 12,16 | 8.890.000 | | 2003-01-22 | 00:00:00 | 11,89 | 12,15 | 11,52 | 11,55 | 11.824.500 | | 2003-01-23 | 00:00:00 | 11,60 | 12,00 | 11,00 | 11,48 | 16.443.200 | | 2003-01-24 | 00:00:00 | 11,37 | 11,46 | 11,00 | 11,29 | 11.120.500 | | 2003-01-27 | 00:00:00 | 11,21 | 11,44 | 10,82 | 10,89 | 9.745.900 | | 2003-01-28 | 00:00:00 | 11,16 | 11,54 | 10,75 | 11,32 | 8.062.700 | | 2003-01-29 | 00:00:00 | 11,28 | 11,93 | 11,02 | 11,86 | 9.121.700 | | 2003-01-30 | 00:00:00 | 11,89 | 11,90 | 10,93 | 11,00 | 7.156.300 | | 2003-01-31 | 00:00:00 | 10,54 | 11,31 | 10,30 | 10,98 | 10.921.500 | | 2003-02-03 | 00:00:00 | 11,05 | 11,40 | 10,92 | 11,05 | 10.965.400 | | 2003-02-04 | 00:00:00 | 10,81 | 11,26 | 10,80 | 11,09 | 8.821.000 | | 2003-02-05 | 00:00:00 | 11,25 | 11,90 | 11,14 | 11,20 | 9.295.300 | | 2003-02-06 | 00:00:00 | 11,07 | 11,49 | 10,96 | 11,12 | 5.791.000 | | 2003-02-07 | 00:00:00 | 11,30 | 11,39 | 10,81 | 10,84 | 6.569.900 | | 2003-02-10 | 00:00:00 | 10,92 | 11,32 | 10,77 | 11,14 | 4.799.300 | | 2003-02-11 | 00:00:00 | 11,21 | 11,53 | 11,17 | 11,39 | 7.916.800 | | 2003-02-12 | 00:00:00 | 11,33 | 11,55 | 11,06 | 11,08 | 6.586.600 | | 2003-02-13 | 00:00:00 | 11,25 | 11,50 | 10,97 | 11,29 | 9.273.600 | | 2003-02-14 | 00:00:00 | 11,35 | 11,93 | 11,34 | 11,74 | 8.740.900 | | 2003-02-18 | 00:00:00 | 12,14 | 12,63 | 11,88 | 12,51 | 7.190.100 | | 2003-02-19 | 00:00:00 | 12,63 | 12,63 | 12,22 | 12,47 | 6.533.300 | | 2003-02-20 | 00:00:00 | 12,63 | 12,76 | 12,25 | 12,32 | 5.696.200 | | 2003-02-21 | 00:00:00 | 12,32 | 12,74 | 12,05 | 12,60 | 6.440.900 | | 2003-02-24 | 00:00:00 | 12,44 | 12,50 | 12,11 | 12,18 | 9.136.900 | | 2003-02-25 | 00:00:00 | 11,95 | 12,22 | 11,73 | 12,15 | 8.063.200 | | 2003-02-26 | 00:00:00 | 11,97 | 12,27 | 11,50 | 11,52 | 8.712.800 | | 2003-02-27 | 00:00:00 | 11,64 | 12,08 | 11,58 | 11,88 | 7.945.000 | | 2003-02-28 | 00:00:00 | 11,94 | 12,55 | 11,85 | 12,53 | 8.339.700 | | 2003-03-03 | 00:00:00 | 12,71 | 12,75 | 11,88 | 11,90 | 5.643.900 | | 2003-03-04 | 00:00:00 | 12,03 | 12,25 | 11,83 | 12,07 | 6.931.600 | | 2003-03-05 | 00:00:00 | 12,12 | 12,42 | 12,06 | 12,13 | 6.538.200 | | 2003-03-06 | 00:00:00 | 12,03 | 12,20 | 11,85 | 12,05 | 6.035.100 | | 2003-03-07 | 00:00:00 | 11,79 | 12,17 | 11,58 | 12,10 | 6.522.600 | | 2003-03-10 | 00:00:00 | 11,95 | 12,13 | 11,71 | 11,74 | 5.148.600 | | 2003-03-11 | 00:00:00 | 11,72 | 11,84 | 11,58 | 11,66 | 5.708.200 | | 2003-03-12 | 00:00:00 | 12,17 | 12,57 | 12,00 | 12,56 | 12.325.200 | | 2003-03-13 | 00:00:00 | 12,90 | 14,12 | 12,80 | 14,11 | 15.155.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
