(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 | | 2006-11-03 | 00:00:00 | 17,69 | 17,92 | 17,51 | 17,72 | 5.282.900 | | 2006-11-06 | 00:00:00 | 17,82 | 18,55 | 17,75 | 18,44 | 9.147.800 | | 2006-11-07 | 00:00:00 | 18,63 | 19,70 | 18,60 | 19,32 | 10.590.300 | | 2006-11-08 | 00:00:00 | 19,17 | 19,32 | 19,01 | 19,21 | 8.276.000 | | 2006-11-09 | 00:00:00 | 19,30 | 19,69 | 18,94 | 18,99 | 6.834.100 | | 2006-11-10 | 00:00:00 | 19,09 | 19,24 | 18,86 | 19,19 | 3.830.000 | | 2006-11-13 | 00:00:00 | 19,28 | 19,87 | 19,04 | 19,83 | 7.360.200 | | 2006-11-14 | 00:00:00 | 19,87 | 20,35 | 19,61 | 20,31 | 8.489.500 | | 2006-11-15 | 00:00:00 | 20,42 | 20,59 | 20,15 | 20,34 | 7.247.200 | | 2006-11-16 | 00:00:00 | 20,48 | 20,68 | 20,16 | 20,61 | 4.893.500 | | 2006-11-17 | 00:00:00 | 20,41 | 20,54 | 20,15 | 20,51 | 6.364.600 | | 2006-11-20 | 00:00:00 | 20,40 | 20,71 | 20,22 | 20,65 | 4.967.800 | | 2006-11-21 | 00:00:00 | 20,61 | 20,64 | 20,26 | 20,47 | 5.213.300 | | 2006-11-22 | 00:00:00 | 20,37 | 20,60 | 20,27 | 20,54 | 3.188.700 | | 2006-11-24 | 00:00:00 | 20,40 | 20,64 | 20,31 | 20,53 | 1.193.200 | | 2006-11-27 | 00:00:00 | 20,31 | 20,43 | 19,98 | 19,98 | 4.652.400 | | 2006-11-28 | 00:00:00 | 20,00 | 20,09 | 19,69 | 19,90 | 4.969.600 | | 2006-11-29 | 00:00:00 | 19,91 | 20,00 | 19,64 | 19,85 | 3.871.100 | | 2006-11-30 | 00:00:00 | 19,91 | 20,15 | 19,69 | 19,89 | 4.313.300 | | 2006-12-01 | 00:00:00 | 19,89 | 20,00 | 19,39 | 19,58 | 5.341.000 | | 2006-12-04 | 00:00:00 | 19,84 | 20,52 | 19,76 | 20,31 | 8.816.600 | | 2006-12-05 | 00:00:00 | 20,40 | 20,50 | 20,01 | 20,30 | 5.183.700 | | 2006-12-06 | 00:00:00 | 20,33 | 20,54 | 20,15 | 20,21 | 9.993.100 | | 2006-12-07 | 00:00:00 | 20,32 | 20,42 | 19,71 | 19,74 | 5.867.600 | | 2006-12-08 | 00:00:00 | 19,49 | 19,75 | 19,40 | 19,56 | 6.706.900 | | 2006-12-11 | 00:00:00 | 19,53 | 19,76 | 19,38 | 19,45 | 4.257.100 | | 2006-12-12 | 00:00:00 | 19,56 | 19,65 | 19,30 | 19,53 | 4.940.300 | | 2006-12-13 | 00:00:00 | 19,71 | 19,71 | 19,30 | 19,39 | 4.803.400 | | 2006-12-14 | 00:00:00 | 19,38 | 20,16 | 19,38 | 19,92 | 6.316.200 | | 2006-12-15 | 00:00:00 | 20,13 | 20,22 | 19,96 | 20,01 | 8.188.500 | | 2006-12-18 | 00:00:00 | 20,08 | 20,34 | 19,73 | 19,82 | 3.946.600 | | 2006-12-19 | 00:00:00 | 19,60 | 19,70 | 19,32 | 19,47 | 4.423.900 | | 2006-12-20 | 00:00:00 | 19,53 | 19,98 | 19,53 | 19,77 | 3.581.000 | | 2006-12-21 | 00:00:00 | 19,78 | 19,84 | 19,36 | 19,45 | 3.363.000 | | 2006-12-22 | 00:00:00 | 19,41 | 19,56 | 19,31 | 19,45 | 4.302.100 | | 2006-12-26 | 00:00:00 | 19,37 | 19,65 | 19,35 | 19,54 | 2.264.300 | | 2006-12-27 | 00:00:00 | 19,62 | 19,77 | 19,56 | 19,62 | 2.920.400 | | 2006-12-28 | 00:00:00 | 19,58 | 19,84 | 19,58 | 19,77 | 2.501.300 | | 2006-12-29 | 00:00:00 | 19,74 | 19,99 | 19,65 | 19,68 | 3.203.000 | | 2007-01-03 | 00:00:00 | 19,85 | 20,21 | 19,29 | 19,61 | 6.090.400 | | 2007-01-04 | 00:00:00 | 19,56 | 20,20 | 19,47 | 20,07 | 5.543.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
