(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 18,32 | 18,71 | 18,14 | 18,37 | 4.840.300 | | 2005-11-22 | 00:00:00 | 18,35 | 18,64 | 18,25 | 18,40 | 4.351.900 | | 2005-11-23 | 00:00:00 | 18,32 | 18,60 | 18,25 | 18,29 | 3.334.900 | | 2005-11-25 | 00:00:00 | 18,38 | 18,49 | 18,30 | 18,40 | 1.094.400 | | 2005-11-28 | 00:00:00 | 18,35 | 18,51 | 18,04 | 18,28 | 3.298.200 | | 2005-11-29 | 00:00:00 | 18,27 | 18,70 | 18,23 | 18,25 | 4.307.900 | | 2005-11-30 | 00:00:00 | 18,24 | 18,49 | 18,21 | 18,26 | 4.056.100 | | 2005-12-01 | 00:00:00 | 18,43 | 19,24 | 18,38 | 19,18 | 5.587.800 | | 2005-12-02 | 00:00:00 | 19,16 | 19,50 | 19,06 | 19,10 | 5.545.900 | | 2005-12-05 | 00:00:00 | 19,03 | 19,35 | 18,25 | 18,30 | 11.033.500 | | 2005-12-06 | 00:00:00 | 18,74 | 19,48 | 18,56 | 19,40 | 11.829.200 | | 2005-12-07 | 00:00:00 | 19,37 | 19,55 | 19,26 | 19,30 | 6.887.200 | | 2005-12-08 | 00:00:00 | 19,26 | 19,40 | 18,84 | 18,97 | 8.603.900 | | 2005-12-09 | 00:00:00 | 18,98 | 19,30 | 18,97 | 19,05 | 5.245.500 | | 2005-12-12 | 00:00:00 | 19,06 | 19,47 | 19,05 | 19,42 | 4.058.800 | | 2005-12-13 | 00:00:00 | 19,50 | 19,88 | 19,26 | 19,69 | 5.600.200 | | 2005-12-14 | 00:00:00 | 19,82 | 19,98 | 19,42 | 19,55 | 5.743.100 | | 2005-12-15 | 00:00:00 | 19,65 | 19,75 | 19,22 | 19,29 | 4.438.200 | | 2005-12-16 | 00:00:00 | 19,28 | 19,46 | 19,06 | 19,11 | 6.992.100 | | 2005-12-19 | 00:00:00 | 19,28 | 19,32 | 18,78 | 18,82 | 3.890.000 | | 2005-12-20 | 00:00:00 | 18,87 | 19,25 | 18,72 | 18,90 | 4.747.900 | | 2005-12-21 | 00:00:00 | 19,07 | 19,26 | 18,85 | 18,91 | 3.496.700 | | 2005-12-22 | 00:00:00 | 18,97 | 19,25 | 18,79 | 19,19 | 3.908.800 | | 2005-12-23 | 00:00:00 | 19,27 | 19,40 | 19,10 | 19,17 | 1.756.800 | | 2005-12-27 | 00:00:00 | 19,33 | 19,36 | 18,88 | 18,97 | 2.335.200 | | 2005-12-28 | 00:00:00 | 19,01 | 19,08 | 18,63 | 18,89 | 3.062.100 | | 2005-12-29 | 00:00:00 | 18,88 | 19,07 | 18,66 | 18,74 | 1.854.800 | | 2005-12-30 | 00:00:00 | 18,66 | 18,69 | 18,41 | 18,53 | 3.133.000 | | 2006-01-03 | 00:00:00 | 18,77 | 19,35 | 18,22 | 19,10 | 6.764.400 | | 2006-01-04 | 00:00:00 | 19,17 | 19,40 | 18,96 | 19,20 | 7.138.000 | | 2006-01-05 | 00:00:00 | 19,64 | 20,15 | 19,50 | 19,73 | 10.669.900 | | 2006-01-06 | 00:00:00 | 19,93 | 19,98 | 19,46 | 19,85 | 7.796.500 | | 2006-01-09 | 00:00:00 | 19,80 | 19,97 | 19,55 | 19,80 | 5.114.200 | | 2006-01-10 | 00:00:00 | 19,63 | 19,75 | 19,42 | 19,55 | 5.512.400 | | 2006-01-11 | 00:00:00 | 19,59 | 19,65 | 19,30 | 19,49 | 7.148.800 | | 2006-01-12 | 00:00:00 | 19,54 | 19,61 | 19,01 | 19,11 | 5.463.400 | | 2006-01-13 | 00:00:00 | 19,11 | 19,27 | 18,92 | 19,01 | 5.255.100 | | 2006-01-17 | 00:00:00 | 19,00 | 19,21 | 18,88 | 19,01 | 3.810.100 | | 2006-01-18 | 00:00:00 | 18,71 | 19,35 | 18,62 | 19,10 | 5.262.700 | | 2006-01-19 | 00:00:00 | 19,28 | 19,96 | 19,22 | 19,76 | 5.549.100 | | 2006-01-20 | 00:00:00 | 19,20 | 19,43 | 18,49 | 18,53 | 7.612.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
