(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 2021-06-15 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 20,00 | 20,08 | 19,64 | 19,68 | 4.158.100 | | 2005-04-07 | 00:00:00 | 19,64 | 20,14 | 19,60 | 20,10 | 3.613.900 | | 2005-04-08 | 00:00:00 | 20,08 | 20,29 | 20,00 | 20,11 | 4.182.200 | | 2005-04-11 | 00:00:00 | 20,14 | 20,22 | 19,57 | 19,62 | 5.765.900 | | 2005-04-12 | 00:00:00 | 19,57 | 19,65 | 18,84 | 19,48 | 10.467.500 | | 2005-04-13 | 00:00:00 | 19,29 | 19,50 | 19,13 | 19,21 | 5.293.000 | | 2005-04-14 | 00:00:00 | 19,27 | 19,52 | 18,89 | 19,00 | 5.989.300 | | 2005-04-15 | 00:00:00 | 18,85 | 18,93 | 18,21 | 18,28 | 8.460.600 | | 2005-04-18 | 00:00:00 | 18,30 | 18,75 | 18,21 | 18,39 | 5.669.300 | | 2005-04-19 | 00:00:00 | 18,65 | 18,81 | 18,39 | 18,73 | 6.589.400 | | 2005-04-20 | 00:00:00 | 18,93 | 19,19 | 18,79 | 18,98 | 11.434.400 | | 2005-04-21 | 00:00:00 | 19,24 | 19,62 | 19,00 | 19,52 | 6.708.400 | | 2005-04-22 | 00:00:00 | 19,07 | 19,35 | 18,95 | 19,01 | 10.538.200 | | 2005-04-25 | 00:00:00 | 19,26 | 19,34 | 19,07 | 19,25 | 6.570.400 | | 2005-04-26 | 00:00:00 | 19,70 | 21,19 | 19,60 | 20,60 | 21.478.500 | | 2005-04-27 | 00:00:00 | 20,43 | 20,94 | 20,29 | 20,68 | 6.795.100 | | 2005-04-28 | 00:00:00 | 20,57 | 21,00 | 20,39 | 20,53 | 6.732.100 | | 2005-04-29 | 00:00:00 | 20,65 | 20,82 | 20,12 | 20,73 | 6.534.200 | | 2005-05-02 | 00:00:00 | 20,76 | 20,82 | 20,50 | 20,62 | 4.129.600 | | 2005-05-03 | 00:00:00 | 20,62 | 20,84 | 20,44 | 20,57 | 5.056.600 | | 2005-05-04 | 00:00:00 | 20,62 | 20,83 | 20,46 | 20,80 | 5.341.700 | | 2005-05-05 | 00:00:00 | 20,83 | 20,85 | 20,42 | 20,64 | 4.382.500 | | 2005-05-06 | 00:00:00 | 20,81 | 20,98 | 20,48 | 20,88 | 4.966.900 | | 2005-05-09 | 00:00:00 | 20,84 | 21,00 | 20,67 | 21,00 | 4.486.900 | | 2005-05-10 | 00:00:00 | 20,89 | 20,96 | 20,58 | 20,73 | 4.090.100 | | 2005-05-11 | 00:00:00 | 20,78 | 20,85 | 20,13 | 20,53 | 7.312.900 | | 2005-05-12 | 00:00:00 | 20,59 | 20,99 | 20,49 | 20,84 | 5.813.200 | | 2005-05-13 | 00:00:00 | 20,87 | 21,36 | 20,71 | 21,20 | 7.652.200 | | 2005-05-16 | 00:00:00 | 21,19 | 21,36 | 21,02 | 21,19 | 3.696.100 | | 2005-05-17 | 00:00:00 | 21,31 | 21,89 | 21,16 | 21,83 | 6.782.100 | | 2005-05-18 | 00:00:00 | 21,89 | 22,13 | 21,41 | 22,06 | 7.335.400 | | 2005-05-19 | 00:00:00 | 22,07 | 22,35 | 21,94 | 22,09 | 5.232.700 | | 2005-05-20 | 00:00:00 | 22,01 | 22,33 | 21,88 | 22,31 | 5.245.900 | | 2005-05-23 | 00:00:00 | 22,25 | 22,41 | 21,79 | 22,10 | 7.858.800 | | 2005-05-24 | 00:00:00 | 22,09 | 22,35 | 22,00 | 22,33 | 5.218.800 | | 2005-05-25 | 00:00:00 | 22,26 | 22,33 | 22,08 | 22,28 | 6.338.900 | | 2005-05-26 | 00:00:00 | 22,43 | 22,73 | 22,36 | 22,55 | 6.515.200 | | 2005-05-27 | 00:00:00 | 22,55 | 22,56 | 22,08 | 22,26 | 3.826.300 | | 2005-05-31 | 00:00:00 | 22,32 | 22,36 | 21,90 | 22,18 | 5.543.300 | | 2005-06-01 | 00:00:00 | 22,07 | 22,62 | 21,99 | 22,17 | 6.011.400 | | 2005-06-02 | 00:00:00 | 22,06 | 22,62 | 21,98 | 22,60 | 6.250.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
