(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 20,50 | 20,57 | 19,42 | 20,47 | 46.326.000 | | 2004-12-10 | 00:00:00 | 20,24 | 20,42 | 20,03 | 20,29 | 9.511.100 | | 2004-12-13 | 00:00:00 | 20,45 | 20,47 | 19,97 | 20,17 | 9.544.400 | | 2004-12-14 | 00:00:00 | 20,28 | 20,53 | 20,16 | 20,42 | 7.796.600 | | 2004-12-15 | 00:00:00 | 20,48 | 20,62 | 20,13 | 20,41 | 7.307.900 | | 2004-12-16 | 00:00:00 | 20,13 | 20,52 | 19,94 | 20,14 | 4.515.700 | | 2004-12-17 | 00:00:00 | 20,12 | 20,30 | 19,87 | 19,90 | 6.561.100 | | 2004-12-20 | 00:00:00 | 19,97 | 20,34 | 19,85 | 19,95 | 4.570.600 | | 2004-12-21 | 00:00:00 | 19,97 | 20,31 | 19,91 | 20,13 | 3.930.300 | | 2004-12-22 | 00:00:00 | 20,35 | 20,38 | 20,03 | 20,10 | 4.342.900 | | 2004-12-23 | 00:00:00 | 19,98 | 20,29 | 19,98 | 20,25 | 2.411.100 | | 2004-12-27 | 00:00:00 | 20,31 | 20,49 | 19,93 | 20,05 | 2.797.300 | | 2004-12-28 | 00:00:00 | 20,13 | 20,35 | 20,00 | 20,28 | 3.547.100 | | 2004-12-29 | 00:00:00 | 20,27 | 20,45 | 20,17 | 20,43 | 2.719.100 | | 2004-12-30 | 00:00:00 | 20,48 | 20,65 | 20,35 | 20,38 | 2.695.300 | | 2004-12-31 | 00:00:00 | 20,39 | 20,73 | 20,32 | 20,70 | 2.475.500 | | 2005-01-03 | 00:00:00 | 20,79 | 20,82 | 19,92 | 20,04 | 7.841.000 | | 2005-01-04 | 00:00:00 | 20,23 | 20,25 | 18,95 | 19,19 | 9.006.200 | | 2005-01-05 | 00:00:00 | 18,54 | 19,30 | 18,51 | 18,86 | 12.512.200 | | 2005-01-06 | 00:00:00 | 18,96 | 19,09 | 18,61 | 18,67 | 6.572.600 | | 2005-01-07 | 00:00:00 | 18,89 | 19,01 | 18,54 | 18,67 | 6.976.800 | | 2005-01-10 | 00:00:00 | 18,60 | 18,79 | 18,27 | 18,45 | 5.899.100 | | 2005-01-11 | 00:00:00 | 18,23 | 18,41 | 17,89 | 18,10 | 6.453.400 | | 2005-01-12 | 00:00:00 | 18,32 | 18,38 | 17,88 | 18,07 | 7.895.000 | | 2005-01-13 | 00:00:00 | 18,02 | 18,25 | 17,78 | 17,94 | 9.708.300 | | 2005-01-14 | 00:00:00 | 18,08 | 18,55 | 18,04 | 18,12 | 9.300.500 | | 2005-01-18 | 00:00:00 | 18,13 | 18,66 | 18,10 | 18,51 | 6.405.400 | | 2005-01-19 | 00:00:00 | 18,55 | 18,63 | 17,87 | 17,91 | 6.091.800 | | 2005-01-20 | 00:00:00 | 18,04 | 18,50 | 17,91 | 18,22 | 10.216.100 | | 2005-01-21 | 00:00:00 | 18,41 | 18,76 | 18,05 | 18,07 | 11.100.100 | | 2005-01-24 | 00:00:00 | 18,25 | 18,30 | 17,75 | 17,88 | 8.049.000 | | 2005-01-25 | 00:00:00 | 18,30 | 18,53 | 18,15 | 18,33 | 8.949.000 | | 2005-01-26 | 00:00:00 | 18,41 | 18,54 | 18,12 | 18,39 | 7.106.900 | | 2005-01-27 | 00:00:00 | 18,40 | 18,79 | 18,27 | 18,61 | 9.382.500 | | 2005-01-28 | 00:00:00 | 18,76 | 18,97 | 18,22 | 18,49 | 7.618.800 | | 2005-01-31 | 00:00:00 | 18,95 | 19,29 | 18,86 | 19,20 | 10.792.900 | | 2005-02-01 | 00:00:00 | 19,34 | 19,66 | 19,18 | 19,27 | 8.378.500 | | 2005-02-02 | 00:00:00 | 19,34 | 19,38 | 19,05 | 19,19 | 5.147.700 | | 2005-02-03 | 00:00:00 | 19,13 | 19,18 | 18,62 | 18,87 | 5.087.700 | | 2005-02-04 | 00:00:00 | 18,47 | 19,52 | 18,39 | 19,40 | 12.425.000 | | 2005-02-07 | 00:00:00 | 19,49 | 19,72 | 19,33 | 19,61 | 5.383.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
