(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 | | 2006-09-08 | 00:00:00 | 19,22 | 19,38 | 19,00 | 19,33 | 2.669.300 | | 2006-09-11 | 00:00:00 | 19,16 | 19,70 | 19,06 | 19,51 | 4.231.900 | | 2006-09-12 | 00:00:00 | 19,57 | 20,20 | 19,37 | 20,12 | 5.107.200 | | 2006-09-13 | 00:00:00 | 20,05 | 20,13 | 19,67 | 19,82 | 5.112.700 | | 2006-09-14 | 00:00:00 | 19,85 | 19,90 | 19,42 | 19,70 | 8.299.500 | | 2006-09-15 | 00:00:00 | 19,86 | 20,09 | 19,48 | 19,55 | 8.859.200 | | 2006-09-18 | 00:00:00 | 19,46 | 20,01 | 19,46 | 19,56 | 4.739.200 | | 2006-09-19 | 00:00:00 | 19,48 | 19,74 | 18,81 | 19,10 | 6.301.100 | | 2006-09-20 | 00:00:00 | 19,30 | 19,60 | 19,15 | 19,49 | 4.013.600 | | 2006-09-21 | 00:00:00 | 19,60 | 19,61 | 18,86 | 18,95 | 5.585.400 | | 2006-09-22 | 00:00:00 | 19,05 | 19,06 | 18,53 | 18,56 | 5.016.200 | | 2006-09-25 | 00:00:00 | 18,57 | 19,15 | 18,31 | 19,06 | 6.233.900 | | 2006-09-26 | 00:00:00 | 19,03 | 19,06 | 18,50 | 18,77 | 5.232.500 | | 2006-09-27 | 00:00:00 | 18,77 | 18,96 | 18,47 | 18,56 | 4.128.200 | | 2006-09-28 | 00:00:00 | 18,56 | 18,70 | 18,15 | 18,45 | 6.039.600 | | 2006-09-29 | 00:00:00 | 18,40 | 18,75 | 18,16 | 18,38 | 4.394.600 | | 2006-10-02 | 00:00:00 | 18,49 | 18,69 | 18,25 | 18,25 | 5.219.500 | | 2006-10-03 | 00:00:00 | 18,17 | 18,29 | 17,97 | 18,23 | 5.309.500 | | 2006-10-04 | 00:00:00 | 18,12 | 18,91 | 18,12 | 18,88 | 8.269.500 | | 2006-10-05 | 00:00:00 | 18,81 | 18,93 | 18,49 | 18,69 | 4.638.800 | | 2006-10-06 | 00:00:00 | 18,63 | 18,64 | 18,28 | 18,50 | 4.286.600 | | 2006-10-09 | 00:00:00 | 18,45 | 19,07 | 18,41 | 18,89 | 5.093.700 | | 2006-10-10 | 00:00:00 | 18,97 | 19,04 | 18,52 | 18,60 | 7.790.000 | | 2006-10-11 | 00:00:00 | 18,62 | 19,10 | 18,40 | 18,90 | 10.210.700 | | 2006-10-12 | 00:00:00 | 18,97 | 19,37 | 18,82 | 19,31 | 5.074.300 | | 2006-10-13 | 00:00:00 | 18,72 | 19,39 | 18,65 | 19,15 | 7.304.500 | | 2006-10-16 | 00:00:00 | 19,32 | 19,32 | 18,97 | 19,00 | 4.868.200 | | 2006-10-17 | 00:00:00 | 18,75 | 18,89 | 18,57 | 18,73 | 4.616.500 | | 2006-10-18 | 00:00:00 | 18,87 | 18,96 | 18,30 | 18,44 | 4.271.200 | | 2006-10-19 | 00:00:00 | 18,31 | 18,83 | 18,20 | 18,72 | 5.376.000 | | 2006-10-20 | 00:00:00 | 18,97 | 19,00 | 18,35 | 18,41 | 5.411.300 | | 2006-10-23 | 00:00:00 | 18,43 | 18,62 | 18,11 | 18,22 | 6.712.400 | | 2006-10-24 | 00:00:00 | 18,20 | 18,30 | 17,76 | 17,79 | 5.213.500 | | 2006-10-25 | 00:00:00 | 17,94 | 18,22 | 17,81 | 18,10 | 10.195.000 | | 2006-10-26 | 00:00:00 | 18,19 | 18,47 | 18,01 | 18,39 | 6.110.200 | | 2006-10-27 | 00:00:00 | 18,43 | 18,47 | 17,80 | 17,94 | 5.692.900 | | 2006-10-30 | 00:00:00 | 17,94 | 18,30 | 17,94 | 18,19 | 4.420.700 | | 2006-10-31 | 00:00:00 | 18,23 | 18,45 | 18,11 | 18,44 | 4.867.200 | | 2006-11-01 | 00:00:00 | 18,47 | 18,55 | 17,64 | 17,73 | 6.675.400 | | 2006-11-02 | 00:00:00 | 17,73 | 17,91 | 17,57 | 17,64 | 5.302.500 | | 2006-11-03 | 00:00:00 | 17,69 | 17,92 | 17,51 | 17,72 | 5.282.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
