(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 20,60 | 21,05 | 20,06 | 20,10 | 6.119.900 | | 2004-06-22 | 00:00:00 | 20,37 | 21,15 | 20,07 | 21,08 | 7.745.500 | | 2004-06-23 | 00:00:00 | 20,96 | 21,49 | 20,84 | 21,40 | 6.429.600 | | 2004-06-24 | 00:00:00 | 21,27 | 21,51 | 20,88 | 21,00 | 6.467.600 | | 2004-06-25 | 00:00:00 | 21,12 | 21,61 | 21,00 | 21,46 | 6.672.700 | | 2004-06-28 | 00:00:00 | 21,69 | 22,28 | 21,38 | 21,79 | 11.031.700 | | 2004-06-29 | 00:00:00 | 21,70 | 22,31 | 21,41 | 21,94 | 7.941.600 | | 2004-06-30 | 00:00:00 | 22,03 | 22,36 | 21,82 | 22,16 | 5.423.100 | | 2004-07-01 | 00:00:00 | 21,94 | 22,00 | 20,84 | 21,08 | 8.523.000 | | 2004-07-02 | 00:00:00 | 20,92 | 21,13 | 20,52 | 20,76 | 5.171.800 | | 2004-07-06 | 00:00:00 | 20,50 | 20,62 | 19,86 | 20,01 | 7.490.200 | | 2004-07-07 | 00:00:00 | 20,05 | 20,52 | 19,99 | 20,08 | 6.974.700 | | 2004-07-08 | 00:00:00 | 20,02 | 20,90 | 19,96 | 20,24 | 8.556.200 | | 2004-07-09 | 00:00:00 | 20,74 | 21,03 | 20,53 | 20,76 | 5.506.800 | | 2004-07-12 | 00:00:00 | 20,36 | 20,37 | 19,72 | 19,97 | 7.475.700 | | 2004-07-13 | 00:00:00 | 19,93 | 20,26 | 19,76 | 19,82 | 4.569.900 | | 2004-07-14 | 00:00:00 | 19,36 | 19,88 | 19,00 | 19,31 | 8.173.400 | | 2004-07-15 | 00:00:00 | 19,45 | 19,61 | 19,08 | 19,24 | 6.735.900 | | 2004-07-16 | 00:00:00 | 19,53 | 19,55 | 18,77 | 18,78 | 4.611.300 | | 2004-07-19 | 00:00:00 | 18,85 | 19,40 | 18,73 | 19,10 | 5.756.700 | | 2004-07-20 | 00:00:00 | 19,21 | 19,50 | 18,92 | 19,30 | 6.613.800 | | 2004-07-21 | 00:00:00 | 19,72 | 19,93 | 18,75 | 18,79 | 6.992.600 | | 2004-07-22 | 00:00:00 | 18,66 | 20,02 | 18,45 | 19,73 | 11.075.200 | | 2004-07-23 | 00:00:00 | 19,56 | 20,38 | 19,36 | 19,86 | 9.318.500 | | 2004-07-26 | 00:00:00 | 19,84 | 19,95 | 19,16 | 19,28 | 10.255.500 | | 2004-07-27 | 00:00:00 | 19,35 | 20,10 | 19,21 | 19,91 | 7.913.400 | | 2004-07-28 | 00:00:00 | 19,67 | 20,26 | 19,28 | 20,03 | 8.108.100 | | 2004-07-29 | 00:00:00 | 20,49 | 21,25 | 20,36 | 21,10 | 10.705.800 | | 2004-07-30 | 00:00:00 | 21,04 | 21,39 | 20,73 | 20,82 | 6.126.900 | | 2004-08-02 | 00:00:00 | 20,69 | 21,50 | 20,55 | 21,39 | 6.745.500 | | 2004-08-03 | 00:00:00 | 21,30 | 21,38 | 20,71 | 20,76 | 6.808.800 | | 2004-08-04 | 00:00:00 | 20,81 | 21,35 | 20,50 | 21,06 | 5.336.100 | | 2004-08-05 | 00:00:00 | 21,13 | 21,35 | 20,80 | 20,99 | 6.715.200 | | 2004-08-06 | 00:00:00 | 20,60 | 20,72 | 20,00 | 20,04 | 6.768.700 | | 2004-08-09 | 00:00:00 | 20,05 | 20,30 | 19,79 | 20,10 | 3.851.800 | | 2004-08-10 | 00:00:00 | 20,25 | 20,42 | 20,06 | 20,40 | 3.845.800 | | 2004-08-11 | 00:00:00 | 19,09 | 19,61 | 18,57 | 19,49 | 9.789.400 | | 2004-08-12 | 00:00:00 | 19,11 | 19,69 | 18,88 | 19,14 | 8.441.500 | | 2004-08-13 | 00:00:00 | 19,36 | 19,64 | 19,26 | 19,54 | 6.437.600 | | 2004-08-16 | 00:00:00 | 19,69 | 19,91 | 19,52 | 19,62 | 4.940.000 | | 2004-08-17 | 00:00:00 | 19,72 | 20,20 | 19,58 | 19,70 | 5.236.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
