(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 | | 2003-03-13 | 00:00:00 | 12,90 | 14,12 | 12,80 | 14,11 | 15.155.000 | | 2003-03-14 | 00:00:00 | 14,14 | 14,38 | 13,70 | 13,84 | 11.786.900 | | 2003-03-17 | 00:00:00 | 13,69 | 15,14 | 13,69 | 14,82 | 15.225.700 | | 2003-03-18 | 00:00:00 | 14,74 | 15,14 | 14,31 | 15,13 | 12.980.500 | | 2003-03-19 | 00:00:00 | 14,94 | 15,01 | 14,24 | 14,67 | 11.828.500 | | 2003-03-20 | 00:00:00 | 14,31 | 14,96 | 14,25 | 14,77 | 7.704.800 | | 2003-03-21 | 00:00:00 | 15,26 | 15,99 | 14,96 | 15,20 | 15.551.500 | | 2003-03-24 | 00:00:00 | 14,51 | 15,08 | 14,38 | 14,45 | 9.826.800 | | 2003-03-25 | 00:00:00 | 14,56 | 14,68 | 13,92 | 14,63 | 10.886.900 | | 2003-03-26 | 00:00:00 | 14,65 | 14,88 | 14,45 | 14,69 | 6.435.500 | | 2003-03-27 | 00:00:00 | 14,58 | 15,05 | 14,39 | 14,82 | 8.190.900 | | 2003-03-28 | 00:00:00 | 14,75 | 14,94 | 14,08 | 14,11 | 7.877.900 | | 2003-03-31 | 00:00:00 | 13,72 | 13,78 | 12,64 | 13,54 | 9.856.500 | | 2003-04-01 | 00:00:00 | 13,60 | 13,96 | 13,41 | 13,67 | 7.416.400 | | 2003-04-02 | 00:00:00 | 14,31 | 14,70 | 14,25 | 14,37 | 14.005.900 | | 2003-04-03 | 00:00:00 | 14,41 | 14,69 | 14,08 | 14,38 | 7.649.000 | | 2003-04-04 | 00:00:00 | 14,48 | 14,50 | 13,78 | 14,16 | 6.747.700 | | 2003-04-07 | 00:00:00 | 14,82 | 14,92 | 14,34 | 14,35 | 8.841.600 | | 2003-04-08 | 00:00:00 | 14,22 | 14,29 | 13,95 | 14,01 | 8.564.400 | | 2003-04-09 | 00:00:00 | 14,10 | 14,33 | 13,82 | 13,90 | 7.532.400 | | 2003-04-10 | 00:00:00 | 13,95 | 14,20 | 13,65 | 14,06 | 9.470.300 | | 2003-04-11 | 00:00:00 | 14,33 | 14,42 | 13,70 | 13,93 | 6.443.900 | | 2003-04-14 | 00:00:00 | 13,96 | 14,45 | 13,85 | 14,38 | 5.115.700 | | 2003-04-15 | 00:00:00 | 14,23 | 14,88 | 14,13 | 14,61 | 7.556.400 | | 2003-04-16 | 00:00:00 | 15,10 | 15,77 | 15,05 | 15,19 | 12.358.100 | | 2003-04-17 | 00:00:00 | 15,29 | 16,06 | 15,02 | 15,78 | 14.300.500 | | 2003-04-21 | 00:00:00 | 15,96 | 15,98 | 15,54 | 15,78 | 8.968.300 | | 2003-04-22 | 00:00:00 | 15,80 | 16,26 | 15,40 | 16,20 | 6.695.800 | | 2003-04-23 | 00:00:00 | 16,29 | 16,90 | 15,98 | 16,70 | 9.996.500 | | 2003-04-24 | 00:00:00 | 16,42 | 16,97 | 16,40 | 16,68 | 8.112.000 | | 2003-04-25 | 00:00:00 | 16,12 | 16,28 | 15,78 | 15,86 | 13.751.700 | | 2003-04-28 | 00:00:00 | 15,88 | 16,65 | 15,85 | 16,50 | 12.388.000 | | 2003-04-29 | 00:00:00 | 16,32 | 16,81 | 15,95 | 16,23 | 14.675.300 | | 2003-04-30 | 00:00:00 | 16,13 | 16,33 | 15,80 | 15,81 | 12.939.600 | | 2003-05-01 | 00:00:00 | 15,79 | 15,99 | 15,43 | 15,88 | 11.548.100 | | 2003-05-02 | 00:00:00 | 15,79 | 16,55 | 15,70 | 16,51 | 10.998.400 | | 2003-05-05 | 00:00:00 | 16,73 | 17,45 | 16,39 | 16,86 | 12.715.800 | | 2003-05-06 | 00:00:00 | 16,76 | 17,68 | 16,51 | 17,24 | 12.470.200 | | 2003-05-07 | 00:00:00 | 17,05 | 17,22 | 16,65 | 16,87 | 10.128.700 | | 2003-05-08 | 00:00:00 | 16,66 | 17,09 | 16,46 | 16,58 | 8.977.200 | | 2003-05-09 | 00:00:00 | 17,00 | 17,26 | 16,80 | 17,14 | 7.024.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
