(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 19,49 | 19,72 | 19,33 | 19,61 | 5.383.600 | | 2005-02-08 | 00:00:00 | 19,63 | 20,20 | 19,61 | 20,02 | 8.141.600 | | 2005-02-09 | 00:00:00 | 19,97 | 20,00 | 19,49 | 19,52 | 6.835.200 | | 2005-02-10 | 00:00:00 | 19,96 | 20,13 | 19,65 | 19,87 | 8.223.000 | | 2005-02-11 | 00:00:00 | 19,86 | 20,75 | 19,68 | 20,50 | 7.685.000 | | 2005-02-14 | 00:00:00 | 20,54 | 20,82 | 20,40 | 20,45 | 5.976.500 | | 2005-02-15 | 00:00:00 | 20,50 | 21,07 | 20,26 | 20,51 | 8.186.500 | | 2005-02-16 | 00:00:00 | 20,47 | 20,70 | 20,24 | 20,38 | 4.952.600 | | 2005-02-17 | 00:00:00 | 20,50 | 20,66 | 20,03 | 20,20 | 5.864.300 | | 2005-02-18 | 00:00:00 | 20,16 | 20,28 | 19,96 | 20,10 | 4.381.800 | | 2005-02-22 | 00:00:00 | 20,03 | 20,81 | 19,98 | 20,07 | 8.067.700 | | 2005-02-23 | 00:00:00 | 20,33 | 20,38 | 19,82 | 20,03 | 6.321.200 | | 2005-02-24 | 00:00:00 | 20,11 | 20,61 | 19,92 | 20,59 | 5.787.300 | | 2005-02-25 | 00:00:00 | 20,51 | 21,08 | 20,38 | 20,96 | 6.557.100 | | 2005-02-28 | 00:00:00 | 21,03 | 21,47 | 20,45 | 20,74 | 8.343.400 | | 2005-03-01 | 00:00:00 | 20,94 | 21,47 | 20,88 | 21,37 | 10.065.400 | | 2005-03-02 | 00:00:00 | 21,10 | 21,55 | 20,92 | 21,06 | 8.643.200 | | 2005-03-03 | 00:00:00 | 21,09 | 21,13 | 20,32 | 20,41 | 8.799.300 | | 2005-03-04 | 00:00:00 | 20,72 | 20,84 | 20,25 | 20,44 | 9.210.000 | | 2005-03-07 | 00:00:00 | 20,57 | 21,37 | 20,35 | 21,22 | 11.179.300 | | 2005-03-08 | 00:00:00 | 21,00 | 21,43 | 20,74 | 20,83 | 7.508.900 | | 2005-03-09 | 00:00:00 | 21,05 | 21,15 | 20,30 | 20,37 | 12.047.100 | | 2005-03-10 | 00:00:00 | 20,69 | 20,81 | 20,04 | 20,64 | 21.664.100 | | 2005-03-11 | 00:00:00 | 20,62 | 21,04 | 20,17 | 20,30 | 11.869.700 | | 2005-03-14 | 00:00:00 | 20,43 | 20,57 | 20,21 | 20,54 | 5.736.600 | | 2005-03-15 | 00:00:00 | 20,63 | 20,67 | 20,05 | 20,12 | 6.021.900 | | 2005-03-16 | 00:00:00 | 20,04 | 20,31 | 19,75 | 19,83 | 6.539.400 | | 2005-03-17 | 00:00:00 | 19,87 | 20,13 | 19,80 | 19,88 | 4.192.700 | | 2005-03-18 | 00:00:00 | 19,75 | 19,85 | 19,11 | 19,30 | 12.759.500 | | 2005-03-21 | 00:00:00 | 19,29 | 19,58 | 19,08 | 19,33 | 5.125.500 | | 2005-03-22 | 00:00:00 | 19,44 | 19,64 | 19,10 | 19,17 | 4.823.200 | | 2005-03-23 | 00:00:00 | 19,21 | 19,56 | 19,16 | 19,29 | 4.099.400 | | 2005-03-24 | 00:00:00 | 19,33 | 19,50 | 19,25 | 19,30 | 3.655.300 | | 2005-03-28 | 00:00:00 | 19,39 | 19,65 | 19,27 | 19,30 | 3.823.000 | | 2005-03-29 | 00:00:00 | 19,31 | 19,54 | 19,12 | 19,25 | 6.069.600 | | 2005-03-30 | 00:00:00 | 19,38 | 19,87 | 19,24 | 19,81 | 4.976.900 | | 2005-03-31 | 00:00:00 | 19,76 | 19,81 | 19,52 | 19,78 | 4.488.900 | | 2005-04-01 | 00:00:00 | 19,88 | 19,96 | 19,23 | 19,35 | 6.927.500 | | 2005-04-04 | 00:00:00 | 19,39 | 19,51 | 19,15 | 19,44 | 5.690.200 | | 2005-04-05 | 00:00:00 | 19,50 | 19,78 | 19,42 | 19,54 | 4.394.900 | | 2005-04-06 | 00:00:00 | 20,00 | 20,08 | 19,64 | 19,68 | 4.158.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
