(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 19,86 | 20,05 | 19,62 | 19,79 | 3.024.500 | | 2006-03-21 | 00:00:00 | 19,76 | 20,52 | 19,49 | 19,95 | 6.607.700 | | 2006-03-22 | 00:00:00 | 19,83 | 20,45 | 19,82 | 20,40 | 5.715.900 | | 2006-03-23 | 00:00:00 | 20,23 | 20,60 | 20,20 | 20,36 | 4.776.600 | | 2006-03-24 | 00:00:00 | 20,38 | 20,75 | 20,28 | 20,73 | 4.163.500 | | 2006-03-27 | 00:00:00 | 20,69 | 21,12 | 20,54 | 20,99 | 5.583.700 | | 2006-03-28 | 00:00:00 | 20,86 | 21,07 | 20,18 | 20,42 | 6.857.600 | | 2006-03-29 | 00:00:00 | 20,39 | 21,00 | 20,25 | 20,75 | 5.432.000 | | 2006-03-30 | 00:00:00 | 20,74 | 21,15 | 20,46 | 20,88 | 4.989.400 | | 2006-03-31 | 00:00:00 | 20,86 | 21,04 | 20,48 | 20,64 | 3.977.000 | | 2006-04-03 | 00:00:00 | 20,84 | 20,99 | 20,47 | 20,61 | 5.673.500 | | 2006-04-04 | 00:00:00 | 20,76 | 20,76 | 20,16 | 20,24 | 6.306.600 | | 2006-04-05 | 00:00:00 | 20,17 | 21,01 | 20,16 | 20,87 | 4.466.700 | | 2006-04-06 | 00:00:00 | 20,82 | 21,26 | 20,75 | 21,20 | 4.608.300 | | 2006-04-07 | 00:00:00 | 21,32 | 21,49 | 20,56 | 20,71 | 4.279.900 | | 2006-04-10 | 00:00:00 | 20,75 | 21,03 | 20,57 | 20,83 | 3.348.900 | | 2006-04-11 | 00:00:00 | 21,00 | 21,01 | 20,45 | 20,79 | 3.564.700 | | 2006-04-12 | 00:00:00 | 20,76 | 20,88 | 20,32 | 20,37 | 4.001.800 | | 2006-04-13 | 00:00:00 | 20,40 | 20,92 | 20,35 | 20,57 | 2.347.700 | | 2006-04-17 | 00:00:00 | 20,52 | 20,94 | 20,19 | 20,36 | 3.050.300 | | 2006-04-18 | 00:00:00 | 20,36 | 21,39 | 20,35 | 21,23 | 6.097.800 | | 2006-04-19 | 00:00:00 | 21,32 | 21,67 | 21,05 | 21,60 | 5.236.900 | | 2006-04-20 | 00:00:00 | 21,64 | 21,87 | 21,36 | 21,64 | 5.499.300 | | 2006-04-21 | 00:00:00 | 21,82 | 21,86 | 21,18 | 21,35 | 3.657.200 | | 2006-04-24 | 00:00:00 | 21,32 | 21,45 | 21,02 | 21,20 | 2.916.700 | | 2006-04-25 | 00:00:00 | 21,30 | 21,52 | 21,03 | 21,46 | 2.128.400 | | 2006-04-26 | 00:00:00 | 21,46 | 21,71 | 21,06 | 21,39 | 2.914.200 | | 2006-04-27 | 00:00:00 | 21,20 | 22,02 | 21,03 | 21,61 | 6.844.200 | | 2006-04-28 | 00:00:00 | 20,56 | 21,89 | 20,52 | 21,84 | 13.657.400 | | 2006-05-01 | 00:00:00 | 21,75 | 21,95 | 21,26 | 21,31 | 6.011.900 | | 2006-05-02 | 00:00:00 | 21,41 | 21,70 | 21,27 | 21,66 | 4.055.100 | | 2006-05-03 | 00:00:00 | 21,52 | 22,05 | 21,50 | 22,03 | 4.783.800 | | 2006-05-04 | 00:00:00 | 21,98 | 22,29 | 21,73 | 21,81 | 4.367.400 | | 2006-05-05 | 00:00:00 | 21,95 | 22,04 | 21,56 | 21,81 | 3.361.900 | | 2006-05-08 | 00:00:00 | 21,81 | 22,18 | 21,64 | 22,01 | 3.594.400 | | 2006-05-09 | 00:00:00 | 21,40 | 21,46 | 20,90 | 21,07 | 9.879.900 | | 2006-05-10 | 00:00:00 | 21,05 | 21,05 | 19,98 | 20,10 | 10.059.100 | | 2006-05-11 | 00:00:00 | 20,18 | 20,37 | 19,91 | 20,11 | 6.694.700 | | 2006-05-12 | 00:00:00 | 20,08 | 20,22 | 19,60 | 19,63 | 4.354.400 | | 2006-05-15 | 00:00:00 | 19,63 | 19,96 | 19,25 | 19,58 | 5.260.600 | | 2006-05-16 | 00:00:00 | 19,50 | 19,90 | 19,35 | 19,79 | 5.915.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
