(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 19,82 | 20,65 | 19,60 | 20,42 | 8.849.000 | | 2003-10-30 | 00:00:00 | 21,00 | 21,24 | 20,10 | 20,14 | 5.927.800 | | 2003-10-31 | 00:00:00 | 20,10 | 20,42 | 19,89 | 20,28 | 9.205.300 | | 2003-11-03 | 00:00:00 | 20,50 | 21,49 | 20,48 | 21,30 | 8.244.900 | | 2003-11-04 | 00:00:00 | 21,16 | 21,67 | 21,05 | 21,30 | 7.067.600 | | 2003-11-05 | 00:00:00 | 21,36 | 21,46 | 20,84 | 21,30 | 6.594.500 | | 2003-11-06 | 00:00:00 | 21,55 | 21,86 | 21,05 | 21,83 | 6.224.800 | | 2003-11-07 | 00:00:00 | 22,00 | 22,66 | 21,89 | 22,44 | 9.077.900 | | 2003-11-10 | 00:00:00 | 22,75 | 22,75 | 21,22 | 21,30 | 6.678.500 | | 2003-11-11 | 00:00:00 | 21,19 | 21,87 | 21,10 | 21,66 | 4.856.500 | | 2003-11-12 | 00:00:00 | 21,81 | 22,80 | 21,74 | 22,74 | 7.250.800 | | 2003-11-13 | 00:00:00 | 22,45 | 22,60 | 21,99 | 22,41 | 5.779.000 | | 2003-11-14 | 00:00:00 | 22,40 | 23,44 | 22,17 | 22,70 | 12.359.700 | | 2003-11-17 | 00:00:00 | 22,60 | 23,25 | 22,39 | 23,10 | 11.736.900 | | 2003-11-18 | 00:00:00 | 23,28 | 23,79 | 23,09 | 23,14 | 12.165.400 | | 2003-11-19 | 00:00:00 | 23,26 | 23,72 | 22,90 | 23,64 | 10.777.800 | | 2003-11-20 | 00:00:00 | 23,43 | 24,30 | 23,13 | 23,47 | 10.985.000 | | 2003-11-21 | 00:00:00 | 23,38 | 24,16 | 23,37 | 23,93 | 8.383.400 | | 2003-11-24 | 00:00:00 | 24,15 | 25,20 | 24,11 | 25,13 | 9.242.600 | | 2003-11-25 | 00:00:00 | 25,08 | 25,08 | 24,39 | 24,45 | 7.834.200 | | 2003-11-26 | 00:00:00 | 24,70 | 25,36 | 24,29 | 25,25 | 8.152.400 | | 2003-11-28 | 00:00:00 | 25,29 | 25,47 | 25,09 | 25,36 | 2.013.100 | | 2003-12-01 | 00:00:00 | 25,57 | 25,64 | 24,86 | 25,30 | 8.377.900 | | 2003-12-02 | 00:00:00 | 25,19 | 25,20 | 24,65 | 24,80 | 6.998.100 | | 2003-12-03 | 00:00:00 | 25,01 | 25,34 | 24,42 | 24,59 | 8.787.500 | | 2003-12-04 | 00:00:00 | 24,49 | 25,16 | 24,05 | 24,60 | 7.903.300 | | 2003-12-05 | 00:00:00 | 24,30 | 24,42 | 23,24 | 23,43 | 9.731.700 | | 2003-12-08 | 00:00:00 | 23,20 | 23,63 | 23,02 | 23,37 | 7.909.000 | | 2003-12-09 | 00:00:00 | 23,55 | 23,80 | 22,31 | 22,33 | 7.616.300 | | 2003-12-10 | 00:00:00 | 22,29 | 23,03 | 22,25 | 22,89 | 8.555.100 | | 2003-12-11 | 00:00:00 | 21,79 | 23,11 | 21,70 | 22,89 | 11.521.800 | | 2003-12-12 | 00:00:00 | 22,84 | 23,02 | 22,21 | 22,51 | 5.577.800 | | 2003-12-15 | 00:00:00 | 23,15 | 23,24 | 21,77 | 21,86 | 6.541.800 | | 2003-12-16 | 00:00:00 | 21,98 | 22,26 | 21,32 | 21,97 | 7.555.100 | | 2003-12-17 | 00:00:00 | 22,04 | 22,04 | 21,38 | 21,64 | 5.406.900 | | 2003-12-18 | 00:00:00 | 21,67 | 22,81 | 21,63 | 22,68 | 9.510.300 | | 2003-12-19 | 00:00:00 | 22,84 | 22,84 | 22,22 | 22,41 | 8.313.800 | | 2003-12-22 | 00:00:00 | 22,15 | 22,63 | 21,91 | 22,37 | 6.470.700 | | 2003-12-23 | 00:00:00 | 22,45 | 22,90 | 22,25 | 22,87 | 3.526.500 | | 2003-12-24 | 00:00:00 | 22,53 | 22,82 | 22,53 | 22,65 | 1.561.000 | | 2003-12-26 | 00:00:00 | 22,65 | 22,77 | 22,46 | 22,54 | 1.037.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
