(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 | | 2005-06-02 | 00:00:00 | 22,06 | 22,62 | 21,98 | 22,60 | 6.250.100 | | 2005-06-03 | 00:00:00 | 22,57 | 22,64 | 22,11 | 22,19 | 4.382.400 | | 2005-06-06 | 00:00:00 | 22,11 | 22,14 | 21,74 | 21,84 | 5.308.000 | | 2005-06-07 | 00:00:00 | 21,90 | 22,35 | 21,68 | 21,73 | 6.099.500 | | 2005-06-08 | 00:00:00 | 21,88 | 22,00 | 21,60 | 21,76 | 4.084.000 | | 2005-06-09 | 00:00:00 | 21,67 | 22,24 | 21,60 | 22,13 | 5.492.200 | | 2005-06-10 | 00:00:00 | 22,09 | 22,09 | 21,52 | 21,57 | 4.378.000 | | 2005-06-13 | 00:00:00 | 21,57 | 21,82 | 21,35 | 21,45 | 4.146.000 | | 2005-06-14 | 00:00:00 | 21,36 | 21,63 | 21,11 | 21,25 | 3.937.200 | | 2005-06-15 | 00:00:00 | 21,46 | 21,49 | 20,79 | 21,17 | 5.303.200 | | 2005-06-16 | 00:00:00 | 21,23 | 21,40 | 21,06 | 21,23 | 5.959.000 | | 2005-06-17 | 00:00:00 | 21,44 | 21,80 | 20,77 | 20,81 | 8.313.200 | | 2005-06-20 | 00:00:00 | 20,62 | 20,83 | 20,41 | 20,61 | 5.736.200 | | 2005-06-21 | 00:00:00 | 20,58 | 20,80 | 20,39 | 20,66 | 6.860.000 | | 2005-06-22 | 00:00:00 | 20,76 | 20,88 | 20,54 | 20,68 | 3.497.800 | | 2005-06-23 | 00:00:00 | 20,85 | 21,36 | 20,60 | 20,79 | 8.936.300 | | 2005-06-24 | 00:00:00 | 20,72 | 20,80 | 20,29 | 20,35 | 5.312.800 | | 2005-06-27 | 00:00:00 | 20,25 | 20,29 | 19,43 | 19,71 | 11.008.400 | | 2005-06-28 | 00:00:00 | 20,00 | 20,00 | 19,41 | 19,52 | 9.157.900 | | 2005-06-29 | 00:00:00 | 19,57 | 20,09 | 19,53 | 19,85 | 8.683.100 | | 2005-06-30 | 00:00:00 | 19,71 | 20,22 | 19,71 | 19,80 | 7.666.600 | | 2005-07-01 | 00:00:00 | 19,81 | 20,01 | 19,79 | 19,79 | 4.552.700 | | 2005-07-05 | 00:00:00 | 19,83 | 20,25 | 19,74 | 20,19 | 3.581.600 | | 2005-07-06 | 00:00:00 | 20,17 | 20,93 | 20,11 | 20,65 | 7.241.300 | | 2005-07-07 | 00:00:00 | 20,41 | 21,02 | 20,41 | 20,91 | 7.524.000 | | 2005-07-08 | 00:00:00 | 20,99 | 21,67 | 20,86 | 21,53 | 8.445.900 | | 2005-07-11 | 00:00:00 | 21,68 | 21,85 | 21,45 | 21,82 | 7.153.400 | | 2005-07-12 | 00:00:00 | 21,82 | 22,05 | 21,56 | 21,91 | 6.542.600 | | 2005-07-13 | 00:00:00 | 21,91 | 22,16 | 21,70 | 22,07 | 4.163.900 | | 2005-07-14 | 00:00:00 | 22,15 | 22,36 | 21,89 | 22,07 | 5.462.900 | | 2005-07-15 | 00:00:00 | 22,04 | 22,12 | 21,78 | 21,94 | 3.185.900 | | 2005-07-18 | 00:00:00 | 21,95 | 22,02 | 21,75 | 21,93 | 3.464.400 | | 2005-07-19 | 00:00:00 | 22,00 | 22,23 | 21,84 | 22,18 | 4.753.900 | | 2005-07-20 | 00:00:00 | 21,86 | 22,40 | 21,66 | 22,39 | 6.642.400 | | 2005-07-21 | 00:00:00 | 22,16 | 22,25 | 21,69 | 22,09 | 5.738.600 | | 2005-07-22 | 00:00:00 | 22,24 | 22,40 | 22,08 | 22,20 | 6.393.500 | | 2005-07-25 | 00:00:00 | 22,15 | 22,54 | 22,05 | 22,53 | 7.912.400 | | 2005-07-26 | 00:00:00 | 22,83 | 22,85 | 22,25 | 22,45 | 9.634.800 | | 2005-07-27 | 00:00:00 | 22,35 | 22,37 | 21,83 | 22,12 | 7.294.100 | | 2005-07-28 | 00:00:00 | 22,05 | 22,19 | 21,80 | 22,10 | 4.001.900 | | 2005-07-29 | 00:00:00 | 22,04 | 22,15 | 21,83 | 21,87 | 3.888.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
