(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 22,65 | 22,77 | 22,46 | 22,54 | 1.037.000 | | 2003-12-29 | 00:00:00 | 22,91 | 23,20 | 22,60 | 23,18 | 4.075.300 | | 2003-12-30 | 00:00:00 | 23,10 | 23,16 | 22,65 | 22,79 | 4.115.100 | | 2003-12-31 | 00:00:00 | 22,89 | 22,96 | 22,28 | 22,65 | 3.669.100 | | 2004-01-02 | 00:00:00 | 23,03 | 23,10 | 22,59 | 22,64 | 3.850.200 | | 2004-01-05 | 00:00:00 | 22,90 | 23,69 | 22,89 | 23,47 | 9.843.700 | | 2004-01-06 | 00:00:00 | 23,43 | 23,50 | 23,06 | 23,29 | 6.537.300 | | 2004-01-07 | 00:00:00 | 23,25 | 23,70 | 23,20 | 23,48 | 4.795.300 | | 2004-01-08 | 00:00:00 | 24,36 | 26,07 | 24,13 | 25,79 | 17.005.000 | | 2004-01-09 | 00:00:00 | 25,57 | 26,32 | 25,12 | 26,02 | 10.932.000 | | 2004-01-12 | 00:00:00 | 26,12 | 26,82 | 25,70 | 26,82 | 6.968.000 | | 2004-01-13 | 00:00:00 | 26,79 | 26,80 | 25,22 | 25,60 | 7.464.000 | | 2004-01-14 | 00:00:00 | 25,81 | 26,00 | 25,39 | 25,84 | 4.737.800 | | 2004-01-15 | 00:00:00 | 25,85 | 25,92 | 24,79 | 24,91 | 14.880.700 | | 2004-01-16 | 00:00:00 | 25,12 | 25,50 | 24,85 | 25,38 | 6.810.000 | | 2004-01-20 | 00:00:00 | 25,41 | 25,46 | 24,64 | 25,08 | 4.290.500 | | 2004-01-21 | 00:00:00 | 24,80 | 24,82 | 23,68 | 23,70 | 9.779.000 | | 2004-01-22 | 00:00:00 | 24,83 | 25,48 | 24,14 | 24,35 | 14.306.300 | | 2004-01-23 | 00:00:00 | 24,60 | 24,83 | 23,51 | 23,87 | 8.371.900 | | 2004-01-26 | 00:00:00 | 23,94 | 24,25 | 23,61 | 24,14 | 10.478.400 | | 2004-01-27 | 00:00:00 | 23,04 | 23,07 | 21,82 | 22,52 | 22.774.700 | | 2004-01-28 | 00:00:00 | 22,90 | 22,97 | 22,47 | 22,65 | 9.486.900 | | 2004-01-29 | 00:00:00 | 22,92 | 22,95 | 22,16 | 22,69 | 9.252.800 | | 2004-01-30 | 00:00:00 | 22,74 | 22,89 | 22,34 | 22,40 | 6.347.800 | | 2004-02-02 | 00:00:00 | 22,62 | 22,64 | 21,75 | 21,87 | 5.934.500 | | 2004-02-03 | 00:00:00 | 21,84 | 22,18 | 21,70 | 21,96 | 4.324.200 | | 2004-02-04 | 00:00:00 | 21,48 | 21,84 | 21,21 | 21,39 | 5.718.000 | | 2004-02-05 | 00:00:00 | 21,82 | 21,95 | 21,47 | 21,73 | 4.543.300 | | 2004-02-06 | 00:00:00 | 21,82 | 23,00 | 21,73 | 22,82 | 6.950.700 | | 2004-02-09 | 00:00:00 | 22,69 | 23,00 | 22,57 | 22,70 | 4.238.500 | | 2004-02-10 | 00:00:00 | 22,67 | 23,17 | 22,32 | 22,88 | 5.896.400 | | 2004-02-11 | 00:00:00 | 22,98 | 23,44 | 22,86 | 23,24 | 3.946.100 | | 2004-02-12 | 00:00:00 | 23,29 | 23,29 | 22,59 | 22,72 | 3.811.000 | | 2004-02-13 | 00:00:00 | 22,74 | 23,00 | 21,88 | 22,33 | 4.592.300 | | 2004-02-17 | 00:00:00 | 22,55 | 22,79 | 22,12 | 22,39 | 3.551.800 | | 2004-02-18 | 00:00:00 | 22,35 | 22,78 | 22,25 | 22,54 | 3.601.300 | | 2004-02-19 | 00:00:00 | 22,66 | 23,00 | 22,01 | 22,09 | 7.711.100 | | 2004-02-20 | 00:00:00 | 22,20 | 22,28 | 21,55 | 21,85 | 6.244.000 | | 2004-02-23 | 00:00:00 | 21,97 | 22,13 | 21,31 | 21,84 | 7.043.000 | | 2004-02-24 | 00:00:00 | 21,88 | 22,34 | 21,60 | 21,74 | 5.692.600 | | 2004-02-25 | 00:00:00 | 21,92 | 22,69 | 21,90 | 22,55 | 6.755.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
