(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-09-26 | 00:00:00 | 18,75 | 19,12 | 18,72 | 18,97 | 5.796.700 | 2005-09-27 | 00:00:00 | 18,97 | 19,11 | 18,75 | 18,76 | 5.946.800 | 2005-09-28 | 00:00:00 | 18,74 | 19,08 | 18,48 | 18,49 | 7.287.800 | 2005-09-29 | 00:00:00 | 18,46 | 18,90 | 18,26 | 18,87 | 9.764.700 | 2005-09-30 | 00:00:00 | 18,88 | 19,21 | 18,87 | 19,11 | 4.856.900 | 2005-10-03 | 00:00:00 | 19,19 | 19,59 | 19,13 | 19,46 | 7.559.200 | 2005-10-04 | 00:00:00 | 19,49 | 19,65 | 18,92 | 18,97 | 7.371.200 | 2005-10-05 | 00:00:00 | 18,96 | 18,98 | 18,55 | 18,60 | 7.838.900 | 2005-10-06 | 00:00:00 | 18,55 | 18,66 | 18,19 | 18,42 | 6.414.400 | 2005-10-07 | 00:00:00 | 18,45 | 18,70 | 18,26 | 18,34 | 3.678.700 | 2005-10-10 | 00:00:00 | 18,05 | 18,19 | 17,75 | 17,95 | 11.698.300 | 2005-10-11 | 00:00:00 | 17,94 | 17,97 | 16,97 | 17,26 | 13.047.000 | 2005-10-12 | 00:00:00 | 17,17 | 17,57 | 17,14 | 17,48 | 6.902.700 | 2005-10-13 | 00:00:00 | 17,53 | 17,78 | 17,29 | 17,66 | 5.994.000 | 2005-10-14 | 00:00:00 | 17,66 | 17,73 | 17,37 | 17,57 | 3.969.600 | 2005-10-17 | 00:00:00 | 17,56 | 17,97 | 17,41 | 17,90 | 4.391.500 | 2005-10-18 | 00:00:00 | 17,81 | 17,85 | 17,56 | 17,62 | 3.977.300 | 2005-10-19 | 00:00:00 | 17,55 | 17,68 | 16,81 | 17,68 | 7.625.700 | 2005-10-20 | 00:00:00 | 17,78 | 17,83 | 17,25 | 17,43 | 5.926.000 | 2005-10-21 | 00:00:00 | 17,46 | 17,64 | 17,30 | 17,36 | 7.494.100 | 2005-10-24 | 00:00:00 | 17,42 | 17,89 | 17,24 | 17,73 | 7.859.000 | 2005-10-25 | 00:00:00 | 16,84 | 16,97 | 16,27 | 16,43 | 24.456.500 | 2005-10-26 | 00:00:00 | 16,42 | 16,59 | 16,23 | 16,40 | 9.277.500 | 2005-10-27 | 00:00:00 | 16,45 | 16,47 | 16,04 | 16,28 | 9.565.000 | 2005-10-28 | 00:00:00 | 16,40 | 16,46 | 15,96 | 16,32 | 7.143.100 | 2005-10-31 | 00:00:00 | 16,37 | 16,80 | 16,34 | 16,66 | 8.260.300 | 2005-11-01 | 00:00:00 | 16,59 | 16,76 | 16,50 | 16,61 | 5.718.000 | 2005-11-02 | 00:00:00 | 16,65 | 17,02 | 16,57 | 16,87 | 4.819.500 | 2005-11-03 | 00:00:00 | 17,04 | 17,25 | 16,67 | 16,96 | 7.971.100 | 2005-11-04 | 00:00:00 | 16,91 | 17,14 | 16,78 | 16,98 | 4.344.100 | 2005-11-07 | 00:00:00 | 17,06 | 17,36 | 16,89 | 17,30 | 5.187.800 | 2005-11-08 | 00:00:00 | 17,25 | 17,47 | 17,17 | 17,22 | 3.930.900 | 2005-11-09 | 00:00:00 | 17,14 | 17,29 | 16,97 | 17,22 | 4.475.100 | 2005-11-10 | 00:00:00 | 17,25 | 17,77 | 17,14 | 17,64 | 5.346.400 | 2005-11-11 | 00:00:00 | 17,70 | 18,00 | 17,44 | 17,49 | 5.888.500 | 2005-11-14 | 00:00:00 | 17,48 | 17,72 | 17,45 | 17,62 | 2.893.900 | 2005-11-15 | 00:00:00 | 17,62 | 17,87 | 17,50 | 17,64 | 3.679.600 | 2005-11-16 | 00:00:00 | 17,76 | 17,76 | 17,35 | 17,37 | 3.763.200 | 2005-11-17 | 00:00:00 | 17,50 | 17,80 | 17,37 | 17,79 | 5.667.500 | 2005-11-18 | 00:00:00 | 17,98 | 18,50 | 17,82 | 18,38 | 7.867.800 | 2005-11-21 | 00:00:00 | 18,32 | 18,71 | 18,14 | 18,37 | 4.840.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|