(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 19,20 | 19,43 | 18,49 | 18,53 | 7.612.000 | | 2006-01-23 | 00:00:00 | 18,63 | 18,85 | 18,41 | 18,44 | 4.155.300 | | 2006-01-24 | 00:00:00 | 18,42 | 18,94 | 18,42 | 18,68 | 3.658.400 | | 2006-01-25 | 00:00:00 | 18,81 | 19,08 | 18,65 | 18,92 | 7.867.200 | | 2006-01-26 | 00:00:00 | 18,74 | 19,54 | 18,28 | 19,49 | 12.543.100 | | 2006-01-27 | 00:00:00 | 19,53 | 19,72 | 19,23 | 19,30 | 5.870.500 | | 2006-01-30 | 00:00:00 | 19,36 | 19,54 | 19,23 | 19,29 | 4.454.000 | | 2006-01-31 | 00:00:00 | 19,27 | 19,50 | 18,98 | 19,31 | 6.475.200 | | 2006-02-01 | 00:00:00 | 19,03 | 20,15 | 18,96 | 20,13 | 10.530.500 | | 2006-02-02 | 00:00:00 | 20,01 | 20,12 | 19,32 | 19,40 | 7.312.200 | | 2006-02-03 | 00:00:00 | 19,29 | 19,46 | 18,94 | 19,01 | 6.280.600 | | 2006-02-06 | 00:00:00 | 18,96 | 19,46 | 18,80 | 19,21 | 4.422.500 | | 2006-02-07 | 00:00:00 | 19,18 | 19,61 | 19,14 | 19,58 | 4.509.100 | | 2006-02-08 | 00:00:00 | 19,89 | 20,25 | 19,85 | 20,23 | 7.565.500 | | 2006-02-09 | 00:00:00 | 20,23 | 20,61 | 20,19 | 20,24 | 7.523.200 | | 2006-02-10 | 00:00:00 | 20,19 | 20,21 | 19,51 | 19,78 | 4.777.900 | | 2006-02-13 | 00:00:00 | 19,67 | 19,97 | 19,55 | 19,74 | 4.553.900 | | 2006-02-14 | 00:00:00 | 19,80 | 20,08 | 19,53 | 19,91 | 4.615.800 | | 2006-02-15 | 00:00:00 | 19,80 | 20,08 | 19,68 | 19,98 | 3.677.900 | | 2006-02-16 | 00:00:00 | 20,08 | 20,40 | 19,83 | 20,02 | 5.839.900 | | 2006-02-17 | 00:00:00 | 20,12 | 20,20 | 19,90 | 19,92 | 5.311.900 | | 2006-02-21 | 00:00:00 | 20,00 | 20,06 | 19,52 | 19,66 | 4.081.700 | | 2006-02-22 | 00:00:00 | 19,77 | 20,13 | 19,43 | 19,92 | 4.553.900 | | 2006-02-23 | 00:00:00 | 19,86 | 19,88 | 19,60 | 19,65 | 4.180.200 | | 2006-02-24 | 00:00:00 | 19,65 | 19,86 | 19,46 | 19,73 | 3.694.800 | | 2006-02-27 | 00:00:00 | 19,88 | 19,99 | 19,65 | 19,76 | 3.702.600 | | 2006-02-28 | 00:00:00 | 19,72 | 20,18 | 19,65 | 20,04 | 6.803.000 | | 2006-03-01 | 00:00:00 | 20,59 | 21,47 | 20,52 | 21,18 | 12.088.300 | | 2006-03-02 | 00:00:00 | 21,10 | 21,50 | 20,87 | 21,21 | 5.622.600 | | 2006-03-03 | 00:00:00 | 20,94 | 21,37 | 20,70 | 20,89 | 5.312.100 | | 2006-03-06 | 00:00:00 | 20,92 | 21,11 | 20,10 | 20,27 | 7.534.500 | | 2006-03-07 | 00:00:00 | 19,81 | 20,12 | 19,71 | 19,74 | 5.174.300 | | 2006-03-08 | 00:00:00 | 19,86 | 19,96 | 19,61 | 19,76 | 4.516.600 | | 2006-03-09 | 00:00:00 | 19,90 | 20,15 | 19,71 | 19,74 | 4.837.200 | | 2006-03-10 | 00:00:00 | 19,75 | 20,10 | 19,53 | 19,84 | 4.141.700 | | 2006-03-13 | 00:00:00 | 20,00 | 20,03 | 19,65 | 19,68 | 3.295.600 | | 2006-03-14 | 00:00:00 | 19,71 | 20,28 | 19,63 | 20,19 | 5.529.400 | | 2006-03-15 | 00:00:00 | 20,28 | 20,54 | 20,12 | 20,38 | 3.852.900 | | 2006-03-16 | 00:00:00 | 20,48 | 20,48 | 19,80 | 19,81 | 4.564.000 | | 2006-03-17 | 00:00:00 | 19,75 | 19,97 | 19,39 | 19,83 | 6.445.300 | | 2006-03-20 | 00:00:00 | 19,86 | 20,05 | 19,62 | 19,79 | 3.024.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
