(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 2023-04-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 21,12 | 21,79 | 20,70 | 21,20 | 9.378.000 | | 2004-04-23 | 00:00:00 | 21,03 | 21,89 | 20,88 | 21,80 | 7.568.400 | | 2004-04-26 | 00:00:00 | 21,74 | 21,74 | 21,07 | 21,26 | 4.382.600 | | 2004-04-27 | 00:00:00 | 21,49 | 22,00 | 20,96 | 21,23 | 6.825.500 | | 2004-04-28 | 00:00:00 | 20,98 | 21,47 | 20,44 | 20,64 | 5.799.200 | | 2004-04-29 | 00:00:00 | 20,14 | 20,67 | 19,64 | 20,09 | 5.494.900 | | 2004-04-30 | 00:00:00 | 20,13 | 20,77 | 19,87 | 19,99 | 7.978.500 | | 2004-05-03 | 00:00:00 | 20,24 | 20,74 | 19,48 | 19,89 | 5.856.100 | | 2004-05-04 | 00:00:00 | 20,00 | 20,53 | 19,90 | 20,34 | 7.536.900 | | 2004-05-05 | 00:00:00 | 20,40 | 20,94 | 20,22 | 20,81 | 6.362.100 | | 2004-05-06 | 00:00:00 | 20,54 | 20,93 | 20,36 | 20,64 | 7.768.200 | | 2004-05-07 | 00:00:00 | 20,61 | 21,42 | 20,45 | 21,01 | 7.412.800 | | 2004-05-10 | 00:00:00 | 20,80 | 21,67 | 20,70 | 21,42 | 8.460.800 | | 2004-05-11 | 00:00:00 | 21,65 | 22,23 | 21,52 | 22,03 | 6.928.700 | | 2004-05-12 | 00:00:00 | 21,37 | 21,64 | 20,66 | 21,55 | 10.836.200 | | 2004-05-13 | 00:00:00 | 21,34 | 21,81 | 21,06 | 21,28 | 5.498.100 | | 2004-05-14 | 00:00:00 | 21,50 | 21,51 | 20,43 | 20,66 | 6.803.600 | | 2004-05-17 | 00:00:00 | 20,11 | 20,43 | 19,99 | 20,10 | 6.652.000 | | 2004-05-18 | 00:00:00 | 20,50 | 20,86 | 20,41 | 20,76 | 4.496.100 | | 2004-05-19 | 00:00:00 | 21,32 | 22,10 | 21,23 | 21,38 | 9.667.500 | | 2004-05-20 | 00:00:00 | 21,44 | 21,50 | 20,97 | 21,14 | 4.590.800 | | 2004-05-21 | 00:00:00 | 21,24 | 21,60 | 21,15 | 21,50 | 5.072.400 | | 2004-05-24 | 00:00:00 | 21,74 | 21,97 | 21,46 | 21,63 | 4.245.300 | | 2004-05-25 | 00:00:00 | 21,60 | 22,39 | 21,28 | 22,32 | 5.981.100 | | 2004-05-26 | 00:00:00 | 22,28 | 22,88 | 22,26 | 22,70 | 6.095.500 | | 2004-05-27 | 00:00:00 | 22,68 | 22,99 | 22,54 | 22,63 | 5.138.600 | | 2004-05-28 | 00:00:00 | 22,68 | 23,13 | 22,60 | 22,89 | 3.478.500 | | 2004-06-01 | 00:00:00 | 22,75 | 23,05 | 22,54 | 22,83 | 4.612.300 | | 2004-06-02 | 00:00:00 | 22,55 | 22,68 | 22,01 | 22,17 | 5.982.000 | | 2004-06-03 | 00:00:00 | 22,05 | 22,23 | 21,66 | 21,95 | 5.137.500 | | 2004-06-04 | 00:00:00 | 22,42 | 22,87 | 22,24 | 22,44 | 4.744.500 | | 2004-06-07 | 00:00:00 | 22,75 | 23,65 | 22,74 | 23,57 | 6.460.700 | | 2004-06-08 | 00:00:00 | 23,28 | 23,86 | 23,26 | 23,57 | 8.236.000 | | 2004-06-09 | 00:00:00 | 23,39 | 23,60 | 22,84 | 22,88 | 4.075.200 | | 2004-06-10 | 00:00:00 | 23,23 | 23,41 | 22,62 | 22,71 | 6.720.200 | | 2004-06-14 | 00:00:00 | 22,58 | 22,63 | 21,71 | 21,79 | 8.797.400 | | 2004-06-15 | 00:00:00 | 22,18 | 22,18 | 21,72 | 21,89 | 6.040.200 | | 2004-06-16 | 00:00:00 | 21,97 | 21,98 | 21,37 | 21,53 | 5.136.600 | | 2004-06-17 | 00:00:00 | 21,41 | 21,42 | 20,26 | 20,37 | 7.816.100 | | 2004-06-18 | 00:00:00 | 20,02 | 21,12 | 20,00 | 20,56 | 7.734.200 | | 2004-06-21 | 00:00:00 | 20,60 | 21,05 | 20,06 | 20,10 | 6.119.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
