(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 22,34 | 22,37 | 21,72 | 21,80 | 13.575.200 | | 2003-09-04 | 00:00:00 | 21,66 | 22,18 | 21,50 | 22,13 | 8.998.700 | | 2003-09-05 | 00:00:00 | 21,97 | 22,89 | 21,83 | 22,46 | 10.098.100 | | 2003-09-08 | 00:00:00 | 22,50 | 23,13 | 22,45 | 23,11 | 8.660.300 | | 2003-09-09 | 00:00:00 | 23,10 | 23,36 | 22,63 | 22,78 | 6.783.500 | | 2003-09-10 | 00:00:00 | 22,40 | 22,50 | 21,68 | 21,73 | 9.183.500 | | 2003-09-11 | 00:00:00 | 21,69 | 22,40 | 20,92 | 22,10 | 8.608.600 | | 2003-09-12 | 00:00:00 | 21,90 | 22,04 | 21,42 | 21,95 | 7.384.600 | | 2003-09-15 | 00:00:00 | 22,12 | 22,23 | 21,19 | 21,25 | 6.346.900 | | 2003-09-16 | 00:00:00 | 21,37 | 21,98 | 21,29 | 21,93 | 8.527.400 | | 2003-09-17 | 00:00:00 | 21,88 | 22,01 | 21,46 | 21,73 | 5.892.200 | | 2003-09-18 | 00:00:00 | 21,59 | 21,94 | 21,23 | 21,77 | 5.212.400 | | 2003-09-19 | 00:00:00 | 21,84 | 21,99 | 21,35 | 21,46 | 8.838.900 | | 2003-09-22 | 00:00:00 | 20,92 | 21,15 | 20,60 | 20,82 | 7.349.500 | | 2003-09-23 | 00:00:00 | 20,83 | 21,44 | 20,76 | 21,32 | 5.911.800 | | 2003-09-24 | 00:00:00 | 21,06 | 21,52 | 20,23 | 20,25 | 6.384.600 | | 2003-09-25 | 00:00:00 | 20,14 | 21,09 | 20,00 | 20,04 | 6.707.100 | | 2003-09-26 | 00:00:00 | 19,67 | 20,28 | 19,50 | 19,55 | 6.414.000 | | 2003-09-29 | 00:00:00 | 19,71 | 19,97 | 19,15 | 19,49 | 8.328.600 | | 2003-09-30 | 00:00:00 | 19,04 | 19,52 | 18,55 | 18,93 | 9.828.900 | | 2003-10-01 | 00:00:00 | 19,25 | 19,32 | 17,83 | 17,86 | 18.512.100 | | 2003-10-02 | 00:00:00 | 17,95 | 18,41 | 17,43 | 17,44 | 17.894.300 | | 2003-10-03 | 00:00:00 | 18,02 | 18,41 | 17,75 | 17,99 | 15.040.000 | | 2003-10-06 | 00:00:00 | 18,12 | 18,20 | 17,60 | 17,70 | 7.336.600 | | 2003-10-07 | 00:00:00 | 18,29 | 19,12 | 18,09 | 19,00 | 17.811.200 | | 2003-10-08 | 00:00:00 | 18,90 | 19,17 | 18,43 | 18,55 | 13.653.600 | | 2003-10-09 | 00:00:00 | 18,93 | 18,95 | 18,03 | 18,20 | 10.723.500 | | 2003-10-10 | 00:00:00 | 18,15 | 18,68 | 18,00 | 18,57 | 8.720.000 | | 2003-10-13 | 00:00:00 | 19,29 | 19,29 | 18,78 | 18,81 | 8.507.300 | | 2003-10-14 | 00:00:00 | 18,74 | 19,45 | 18,74 | 19,36 | 6.471.700 | | 2003-10-15 | 00:00:00 | 19,99 | 19,99 | 19,14 | 19,40 | 9.639.600 | | 2003-10-16 | 00:00:00 | 19,07 | 19,70 | 19,02 | 19,60 | 7.223.600 | | 2003-10-17 | 00:00:00 | 19,47 | 19,66 | 18,38 | 18,45 | 8.374.700 | | 2003-10-20 | 00:00:00 | 18,45 | 18,82 | 18,23 | 18,75 | 8.811.000 | | 2003-10-21 | 00:00:00 | 19,55 | 19,64 | 18,85 | 18,99 | 10.833.800 | | 2003-10-22 | 00:00:00 | 18,80 | 19,06 | 18,50 | 18,57 | 6.921.000 | | 2003-10-23 | 00:00:00 | 18,11 | 18,70 | 18,09 | 18,34 | 6.513.800 | | 2003-10-24 | 00:00:00 | 18,25 | 18,58 | 18,08 | 18,45 | 5.817.800 | | 2003-10-27 | 00:00:00 | 18,54 | 18,80 | 18,31 | 18,44 | 4.753.400 | | 2003-10-28 | 00:00:00 | 18,69 | 19,98 | 18,61 | 19,87 | 8.940.400 | | 2003-10-29 | 00:00:00 | 19,82 | 20,65 | 19,60 | 20,42 | 8.849.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
