(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-08-17 | 00:00:00 | 19,72 | 20,20 | 19,58 | 19,70 | 5.236.900 | 2004-08-18 | 00:00:00 | 19,57 | 20,69 | 19,50 | 20,65 | 6.699.700 | 2004-08-19 | 00:00:00 | 20,51 | 20,75 | 20,22 | 20,70 | 5.945.100 | 2004-08-20 | 00:00:00 | 21,00 | 21,01 | 20,20 | 20,60 | 5.671.300 | 2004-08-23 | 00:00:00 | 20,50 | 20,95 | 20,29 | 20,45 | 6.400.800 | 2004-08-24 | 00:00:00 | 20,62 | 20,65 | 19,52 | 19,66 | 7.466.800 | 2004-08-25 | 00:00:00 | 19,50 | 19,91 | 19,19 | 19,56 | 9.811.500 | 2004-08-26 | 00:00:00 | 19,25 | 19,52 | 19,08 | 19,18 | 5.516.700 | 2004-08-27 | 00:00:00 | 19,34 | 19,59 | 19,22 | 19,30 | 2.781.100 | 2004-08-30 | 00:00:00 | 19,28 | 19,46 | 19,04 | 19,08 | 3.095.700 | 2004-08-31 | 00:00:00 | 19,05 | 19,07 | 18,57 | 18,92 | 6.115.400 | 2004-09-01 | 00:00:00 | 18,94 | 19,47 | 18,60 | 19,09 | 7.444.000 | 2004-09-02 | 00:00:00 | 18,89 | 19,19 | 18,63 | 19,06 | 9.304.100 | 2004-09-03 | 00:00:00 | 18,02 | 18,55 | 17,71 | 17,81 | 11.792.500 | 2004-09-07 | 00:00:00 | 18,05 | 18,11 | 17,50 | 17,75 | 8.242.800 | 2004-09-08 | 00:00:00 | 17,69 | 18,09 | 17,52 | 17,75 | 6.705.700 | 2004-09-09 | 00:00:00 | 17,95 | 18,96 | 17,66 | 18,73 | 11.690.200 | 2004-09-10 | 00:00:00 | 18,54 | 19,56 | 18,39 | 19,42 | 10.192.700 | 2004-09-13 | 00:00:00 | 19,56 | 20,65 | 19,54 | 20,35 | 14.149.900 | 2004-09-14 | 00:00:00 | 20,24 | 20,32 | 19,79 | 20,18 | 10.744.500 | 2004-09-15 | 00:00:00 | 19,45 | 19,87 | 19,31 | 19,41 | 7.149.600 | 2004-09-16 | 00:00:00 | 19,42 | 19,80 | 19,31 | 19,50 | 5.122.400 | 2004-09-17 | 00:00:00 | 19,69 | 19,92 | 19,48 | 19,88 | 5.716.000 | 2004-09-20 | 00:00:00 | 19,78 | 20,78 | 19,64 | 20,47 | 9.395.300 | 2004-09-21 | 00:00:00 | 20,70 | 21,00 | 20,38 | 20,92 | 9.683.200 | 2004-09-22 | 00:00:00 | 20,62 | 20,68 | 20,15 | 20,18 | 7.652.400 | 2004-09-23 | 00:00:00 | 20,15 | 20,59 | 19,88 | 20,30 | 6.054.800 | 2004-09-24 | 00:00:00 | 20,31 | 20,43 | 19,20 | 19,30 | 14.424.200 | 2004-09-27 | 00:00:00 | 18,96 | 19,80 | 18,82 | 19,01 | 9.440.200 | 2004-09-28 | 00:00:00 | 19,06 | 19,11 | 18,66 | 18,92 | 10.764.600 | 2004-09-29 | 00:00:00 | 18,93 | 19,65 | 18,82 | 19,29 | 8.489.600 | 2004-09-30 | 00:00:00 | 19,46 | 20,02 | 19,40 | 19,57 | 7.441.500 | 2004-10-01 | 00:00:00 | 20,00 | 20,51 | 19,77 | 20,26 | 8.115.900 | 2004-10-04 | 00:00:00 | 20,64 | 20,94 | 20,26 | 20,35 | 8.692.200 | 2004-10-05 | 00:00:00 | 20,29 | 20,71 | 19,92 | 20,39 | 7.093.800 | 2004-10-06 | 00:00:00 | 20,47 | 20,50 | 19,93 | 20,39 | 6.517.800 | 2004-10-07 | 00:00:00 | 20,47 | 20,72 | 20,22 | 20,38 | 5.865.400 | 2004-10-08 | 00:00:00 | 20,16 | 20,37 | 19,43 | 19,65 | 9.715.500 | 2004-10-11 | 00:00:00 | 19,74 | 19,93 | 19,52 | 19,83 | 5.309.700 | 2004-10-12 | 00:00:00 | 19,44 | 19,90 | 19,26 | 19,79 | 7.232.200 | 2004-10-13 | 00:00:00 | 20,30 | 20,45 | 19,66 | 19,88 | 7.692.800 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|