(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 | | 2004-02-25 | 00:00:00 | 21,92 | 22,69 | 21,90 | 22,55 | 6.755.300 | | 2004-02-26 | 00:00:00 | 22,60 | 23,26 | 22,47 | 22,89 | 6.793.800 | | 2004-02-27 | 00:00:00 | 23,02 | 23,08 | 21,92 | 22,12 | 10.288.400 | | 2004-03-01 | 00:00:00 | 22,05 | 22,96 | 21,95 | 22,90 | 6.958.300 | | 2004-03-02 | 00:00:00 | 22,76 | 23,37 | 22,71 | 22,98 | 6.797.900 | | 2004-03-03 | 00:00:00 | 22,83 | 23,08 | 22,48 | 22,60 | 6.879.400 | | 2004-03-04 | 00:00:00 | 22,63 | 22,96 | 22,42 | 22,86 | 3.854.400 | | 2004-03-05 | 00:00:00 | 22,49 | 23,00 | 22,22 | 22,60 | 5.520.600 | | 2004-03-08 | 00:00:00 | 22,73 | 22,82 | 21,35 | 21,38 | 5.984.200 | | 2004-03-09 | 00:00:00 | 21,65 | 21,69 | 20,95 | 21,20 | 8.499.500 | | 2004-03-10 | 00:00:00 | 21,20 | 21,52 | 20,69 | 20,73 | 6.638.200 | | 2004-03-11 | 00:00:00 | 20,60 | 21,31 | 20,58 | 20,62 | 7.477.500 | | 2004-03-12 | 00:00:00 | 21,00 | 21,19 | 20,66 | 21,08 | 5.781.900 | | 2004-03-15 | 00:00:00 | 20,92 | 21,01 | 20,22 | 20,34 | 5.625.800 | | 2004-03-16 | 00:00:00 | 20,66 | 20,76 | 20,10 | 20,41 | 7.635.200 | | 2004-03-17 | 00:00:00 | 20,96 | 21,00 | 20,52 | 20,78 | 4.147.700 | | 2004-03-18 | 00:00:00 | 20,77 | 20,90 | 20,19 | 20,37 | 4.711.600 | | 2004-03-19 | 00:00:00 | 20,30 | 20,66 | 19,80 | 19,84 | 4.820.900 | | 2004-03-22 | 00:00:00 | 19,65 | 20,09 | 19,27 | 19,50 | 6.893.300 | | 2004-03-23 | 00:00:00 | 19,67 | 19,76 | 19,02 | 19,32 | 6.554.600 | | 2004-03-24 | 00:00:00 | 19,33 | 19,89 | 19,17 | 19,65 | 4.612.600 | | 2004-03-25 | 00:00:00 | 19,75 | 20,62 | 19,75 | 20,49 | 5.104.900 | | 2004-03-26 | 00:00:00 | 20,61 | 20,61 | 20,13 | 20,24 | 3.502.000 | | 2004-03-29 | 00:00:00 | 20,58 | 20,95 | 20,44 | 20,52 | 3.685.300 | | 2004-03-30 | 00:00:00 | 20,53 | 20,62 | 19,99 | 20,58 | 5.313.500 | | 2004-03-31 | 00:00:00 | 20,60 | 20,75 | 20,25 | 20,48 | 4.456.800 | | 2004-04-01 | 00:00:00 | 20,52 | 21,07 | 20,52 | 20,81 | 3.697.400 | | 2004-04-02 | 00:00:00 | 21,59 | 22,08 | 21,30 | 22,01 | 7.843.900 | | 2004-04-05 | 00:00:00 | 21,90 | 22,31 | 21,82 | 22,16 | 3.833.400 | | 2004-04-06 | 00:00:00 | 21,75 | 22,03 | 21,56 | 21,91 | 4.309.400 | | 2004-04-07 | 00:00:00 | 21,93 | 22,33 | 21,56 | 22,10 | 4.541.900 | | 2004-04-08 | 00:00:00 | 22,42 | 22,50 | 22,10 | 22,27 | 3.704.500 | | 2004-04-12 | 00:00:00 | 22,13 | 22,43 | 22,03 | 22,33 | 3.226.200 | | 2004-04-13 | 00:00:00 | 22,40 | 22,55 | 21,75 | 21,83 | 3.890.300 | | 2004-04-14 | 00:00:00 | 21,76 | 22,05 | 21,27 | 21,52 | 4.711.100 | | 2004-04-15 | 00:00:00 | 21,59 | 21,70 | 20,31 | 20,79 | 7.474.000 | | 2004-04-16 | 00:00:00 | 20,50 | 20,50 | 19,35 | 20,26 | 12.377.600 | | 2004-04-19 | 00:00:00 | 20,38 | 21,00 | 20,12 | 20,95 | 5.928.200 | | 2004-04-20 | 00:00:00 | 20,93 | 21,06 | 19,64 | 19,75 | 6.341.900 | | 2004-04-21 | 00:00:00 | 20,18 | 20,58 | 19,90 | 20,47 | 13.555.300 | | 2004-04-22 | 00:00:00 | 21,12 | 21,79 | 20,70 | 21,20 | 9.378.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
