(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-29 | 00:00:00 | 22,04 | 22,15 | 21,83 | 21,87 | 3.888.200 | | 2005-08-01 | 00:00:00 | 21,94 | 22,00 | 21,22 | 21,56 | 7.285.300 | | 2005-08-02 | 00:00:00 | 21,90 | 22,84 | 21,74 | 22,79 | 8.707.700 | | 2005-08-03 | 00:00:00 | 22,75 | 22,99 | 22,60 | 22,88 | 5.738.300 | | 2005-08-04 | 00:00:00 | 22,74 | 22,88 | 22,39 | 22,56 | 4.173.100 | | 2005-08-05 | 00:00:00 | 22,56 | 22,65 | 22,29 | 22,42 | 2.870.900 | | 2005-08-08 | 00:00:00 | 22,49 | 22,67 | 22,27 | 22,45 | 4.216.200 | | 2005-08-09 | 00:00:00 | 22,60 | 22,76 | 22,35 | 22,44 | 3.540.800 | | 2005-08-10 | 00:00:00 | 22,50 | 22,91 | 22,27 | 22,40 | 7.278.500 | | 2005-08-11 | 00:00:00 | 22,38 | 22,66 | 22,14 | 22,30 | 8.207.100 | | 2005-08-12 | 00:00:00 | 22,14 | 22,19 | 21,72 | 21,95 | 6.863.800 | | 2005-08-15 | 00:00:00 | 21,84 | 22,15 | 21,84 | 22,00 | 6.210.200 | | 2005-08-16 | 00:00:00 | 22,00 | 22,00 | 21,58 | 21,63 | 4.905.700 | | 2005-08-17 | 00:00:00 | 21,69 | 21,93 | 21,63 | 21,72 | 4.884.400 | | 2005-08-18 | 00:00:00 | 21,77 | 21,84 | 21,55 | 21,62 | 3.073.200 | | 2005-08-19 | 00:00:00 | 21,65 | 21,92 | 21,54 | 21,57 | 3.470.700 | | 2005-08-22 | 00:00:00 | 21,76 | 22,16 | 21,69 | 21,82 | 3.887.600 | | 2005-08-23 | 00:00:00 | 21,89 | 22,11 | 21,78 | 21,88 | 3.224.700 | | 2005-08-24 | 00:00:00 | 21,74 | 22,32 | 21,60 | 21,64 | 4.272.700 | | 2005-08-25 | 00:00:00 | 21,69 | 22,02 | 21,55 | 21,77 | 4.595.200 | | 2005-08-26 | 00:00:00 | 21,72 | 21,85 | 21,27 | 21,35 | 3.201.600 | | 2005-08-29 | 00:00:00 | 21,25 | 21,85 | 21,25 | 21,71 | 3.571.900 | | 2005-08-30 | 00:00:00 | 21,60 | 21,84 | 21,49 | 21,73 | 5.121.300 | | 2005-08-31 | 00:00:00 | 21,64 | 21,95 | 21,59 | 21,88 | 3.308.200 | | 2005-09-01 | 00:00:00 | 21,79 | 21,92 | 21,48 | 21,48 | 4.213.600 | | 2005-09-02 | 00:00:00 | 21,60 | 21,63 | 21,35 | 21,47 | 2.275.800 | | 2005-09-06 | 00:00:00 | 21,65 | 21,98 | 21,52 | 21,80 | 4.804.400 | | 2005-09-07 | 00:00:00 | 20,39 | 20,64 | 19,93 | 20,11 | 22.865.600 | | 2005-09-08 | 00:00:00 | 20,15 | 20,28 | 19,71 | 19,82 | 10.876.600 | | 2005-09-09 | 00:00:00 | 19,87 | 19,95 | 19,52 | 19,81 | 8.587.300 | | 2005-09-12 | 00:00:00 | 19,81 | 19,81 | 19,45 | 19,57 | 8.722.900 | | 2005-09-13 | 00:00:00 | 19,60 | 19,62 | 19,40 | 19,55 | 7.321.100 | | 2005-09-14 | 00:00:00 | 19,59 | 19,81 | 19,28 | 19,47 | 8.722.300 | | 2005-09-15 | 00:00:00 | 19,52 | 19,55 | 18,90 | 18,97 | 9.839.900 | | 2005-09-16 | 00:00:00 | 19,02 | 19,22 | 18,84 | 19,17 | 7.557.400 | | 2005-09-19 | 00:00:00 | 19,05 | 19,16 | 18,72 | 18,83 | 5.328.600 | | 2005-09-20 | 00:00:00 | 18,84 | 19,48 | 18,84 | 19,24 | 10.677.900 | | 2005-09-21 | 00:00:00 | 19,30 | 19,30 | 18,72 | 18,76 | 8.594.100 | | 2005-09-22 | 00:00:00 | 18,64 | 18,90 | 18,43 | 18,55 | 8.413.200 | | 2005-09-23 | 00:00:00 | 18,56 | 18,84 | 18,36 | 18,67 | 4.052.200 | | 2005-09-26 | 00:00:00 | 18,75 | 19,12 | 18,72 | 18,97 | 5.796.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
