(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-05-09 | 00:00:00 | 17,00 | 17,26 | 16,80 | 17,14 | 7.024.200 | 2003-05-12 | 00:00:00 | 17,15 | 17,53 | 16,99 | 17,43 | 6.876.600 | 2003-05-13 | 00:00:00 | 17,29 | 17,30 | 16,94 | 17,03 | 7.251.200 | 2003-05-14 | 00:00:00 | 17,17 | 17,24 | 16,48 | 16,95 | 8.957.600 | 2003-05-15 | 00:00:00 | 17,07 | 17,80 | 16,88 | 17,67 | 12.892.000 | 2003-05-16 | 00:00:00 | 17,60 | 18,15 | 17,37 | 17,61 | 9.666.500 | 2003-05-19 | 00:00:00 | 17,38 | 17,67 | 16,84 | 16,90 | 8.302.300 | 2003-05-20 | 00:00:00 | 16,89 | 17,12 | 16,57 | 16,75 | 5.859.800 | 2003-05-21 | 00:00:00 | 16,79 | 16,99 | 16,52 | 16,91 | 6.223.000 | 2003-05-22 | 00:00:00 | 16,96 | 17,49 | 16,81 | 17,36 | 6.369.900 | 2003-05-23 | 00:00:00 | 17,46 | 17,81 | 17,03 | 17,51 | 6.975.700 | 2003-05-27 | 00:00:00 | 17,56 | 19,34 | 17,39 | 19,32 | 14.723.800 | 2003-05-28 | 00:00:00 | 19,51 | 19,52 | 18,87 | 19,07 | 12.358.200 | 2003-05-29 | 00:00:00 | 19,14 | 19,77 | 18,92 | 19,22 | 15.270.800 | 2003-05-30 | 00:00:00 | 19,59 | 19,61 | 18,96 | 19,30 | 17.047.700 | 2003-06-02 | 00:00:00 | 19,80 | 19,80 | 18,16 | 18,36 | 14.757.600 | 2003-06-03 | 00:00:00 | 18,04 | 18,60 | 17,80 | 18,55 | 11.763.500 | 2003-06-04 | 00:00:00 | 18,79 | 19,08 | 18,30 | 19,08 | 12.810.200 | 2003-06-05 | 00:00:00 | 18,75 | 19,02 | 18,12 | 18,94 | 15.363.900 | 2003-06-06 | 00:00:00 | 19,80 | 19,80 | 18,46 | 18,84 | 14.539.700 | 2003-06-09 | 00:00:00 | 18,60 | 18,78 | 17,94 | 18,25 | 7.717.900 | 2003-06-10 | 00:00:00 | 18,41 | 18,47 | 17,80 | 18,45 | 7.591.400 | 2003-06-11 | 00:00:00 | 18,22 | 18,38 | 17,57 | 18,26 | 8.240.400 | 2003-06-12 | 00:00:00 | 18,29 | 18,29 | 17,27 | 17,55 | 10.023.100 | 2003-06-13 | 00:00:00 | 17,65 | 17,66 | 16,50 | 16,80 | 8.592.000 | 2003-06-16 | 00:00:00 | 16,88 | 17,60 | 16,44 | 17,31 | 13.860.600 | 2003-06-17 | 00:00:00 | 17,47 | 17,50 | 16,97 | 17,28 | 7.468.800 | 2003-06-18 | 00:00:00 | 17,05 | 17,92 | 16,94 | 17,66 | 8.039.900 | 2003-06-19 | 00:00:00 | 17,72 | 17,83 | 17,14 | 17,17 | 6.239.300 | 2003-06-20 | 00:00:00 | 17,51 | 17,56 | 16,62 | 16,74 | 7.139.100 | 2003-06-23 | 00:00:00 | 16,62 | 16,66 | 16,00 | 16,08 | 8.593.000 | 2003-06-24 | 00:00:00 | 16,04 | 16,19 | 15,63 | 15,87 | 8.744.700 | 2003-06-25 | 00:00:00 | 15,82 | 16,49 | 15,82 | 16,14 | 7.163.400 | 2003-06-26 | 00:00:00 | 16,19 | 16,58 | 16,11 | 16,47 | 5.872.900 | 2003-06-27 | 00:00:00 | 16,65 | 16,65 | 15,97 | 16,04 | 4.836.200 | 2003-06-30 | 00:00:00 | 16,49 | 16,63 | 16,26 | 16,43 | 5.406.800 | 2003-07-01 | 00:00:00 | 16,74 | 16,93 | 15,98 | 16,91 | 6.354.100 | 2003-07-02 | 00:00:00 | 16,95 | 17,15 | 16,78 | 17,09 | 8.786.000 | 2003-07-03 | 00:00:00 | 16,94 | 17,41 | 16,87 | 17,22 | 3.989.700 | 2003-07-07 | 00:00:00 | 17,50 | 19,02 | 17,49 | 18,86 | 13.011.800 | 2003-07-08 | 00:00:00 | 18,83 | 19,53 | 18,70 | 19,33 | 9.863.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|