(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 | | 2003-07-08 | 00:00:00 | 18,83 | 19,53 | 18,70 | 19,33 | 9.863.600 | | 2003-07-09 | 00:00:00 | 19,12 | 20,00 | 19,02 | 19,87 | 10.600.500 | | 2003-07-10 | 00:00:00 | 19,72 | 19,77 | 18,83 | 19,20 | 8.646.200 | | 2003-07-11 | 00:00:00 | 19,30 | 19,43 | 18,90 | 19,13 | 6.772.000 | | 2003-07-14 | 00:00:00 | 19,33 | 19,56 | 18,95 | 19,12 | 8.592.700 | | 2003-07-15 | 00:00:00 | 19,45 | 19,46 | 18,59 | 18,93 | 8.022.600 | | 2003-07-16 | 00:00:00 | 19,05 | 19,11 | 18,20 | 18,60 | 7.913.500 | | 2003-07-17 | 00:00:00 | 18,06 | 18,49 | 17,94 | 18,21 | 7.583.600 | | 2003-07-18 | 00:00:00 | 18,19 | 18,86 | 17,70 | 18,80 | 12.824.900 | | 2003-07-21 | 00:00:00 | 18,54 | 18,55 | 17,97 | 18,45 | 8.736.600 | | 2003-07-22 | 00:00:00 | 18,70 | 18,81 | 17,72 | 17,93 | 16.131.500 | | 2003-07-23 | 00:00:00 | 17,95 | 18,59 | 17,79 | 18,58 | 10.424.100 | | 2003-07-24 | 00:00:00 | 18,80 | 19,00 | 17,95 | 18,01 | 7.306.400 | | 2003-07-25 | 00:00:00 | 18,26 | 18,53 | 17,55 | 18,49 | 5.889.700 | | 2003-07-28 | 00:00:00 | 18,69 | 19,23 | 18,19 | 19,18 | 8.221.800 | | 2003-07-29 | 00:00:00 | 19,19 | 19,40 | 18,60 | 19,00 | 7.401.300 | | 2003-07-30 | 00:00:00 | 19,06 | 19,09 | 18,60 | 18,75 | 4.620.500 | | 2003-07-31 | 00:00:00 | 19,15 | 19,86 | 18,98 | 19,18 | 7.886.900 | | 2003-08-01 | 00:00:00 | 19,20 | 19,84 | 18,90 | 19,75 | 8.119.200 | | 2003-08-04 | 00:00:00 | 20,05 | 20,05 | 19,11 | 19,83 | 7.755.200 | | 2003-08-05 | 00:00:00 | 19,90 | 19,96 | 18,91 | 19,01 | 7.269.800 | | 2003-08-06 | 00:00:00 | 18,71 | 19,35 | 18,71 | 18,89 | 7.935.200 | | 2003-08-07 | 00:00:00 | 18,96 | 19,05 | 18,29 | 18,40 | 7.562.800 | | 2003-08-08 | 00:00:00 | 18,65 | 18,74 | 18,00 | 18,17 | 6.264.100 | | 2003-08-11 | 00:00:00 | 18,31 | 18,95 | 18,20 | 18,85 | 6.166.600 | | 2003-08-12 | 00:00:00 | 18,89 | 19,40 | 18,52 | 19,39 | 6.476.300 | | 2003-08-13 | 00:00:00 | 19,36 | 19,84 | 19,19 | 19,32 | 7.192.800 | | 2003-08-14 | 00:00:00 | 19,34 | 20,02 | 19,11 | 19,93 | 7.885.000 | | 2003-08-15 | 00:00:00 | 20,20 | 20,20 | 19,08 | 19,63 | 3.614.500 | | 2003-08-18 | 00:00:00 | 19,87 | 21,03 | 19,82 | 20,85 | 9.859.400 | | 2003-08-19 | 00:00:00 | 21,19 | 21,86 | 21,15 | 21,76 | 10.290.100 | | 2003-08-20 | 00:00:00 | 21,44 | 21,69 | 21,30 | 21,40 | 7.228.800 | | 2003-08-21 | 00:00:00 | 21,81 | 22,35 | 21,43 | 22,23 | 8.673.400 | | 2003-08-22 | 00:00:00 | 22,99 | 23,15 | 22,08 | 22,13 | 8.874.200 | | 2003-08-25 | 00:00:00 | 22,00 | 22,50 | 21,99 | 22,18 | 7.463.300 | | 2003-08-26 | 00:00:00 | 22,02 | 22,05 | 21,26 | 21,89 | 8.700.600 | | 2003-08-27 | 00:00:00 | 21,80 | 22,53 | 21,77 | 22,47 | 6.661.200 | | 2003-08-28 | 00:00:00 | 22,53 | 22,67 | 21,91 | 22,26 | 5.003.700 | | 2003-08-29 | 00:00:00 | 22,28 | 22,62 | 22,16 | 22,49 | 4.882.500 | | 2003-09-02 | 00:00:00 | 22,65 | 22,65 | 21,96 | 22,33 | 8.920.600 | | 2003-09-03 | 00:00:00 | 22,34 | 22,37 | 21,72 | 21,80 | 13.575.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
