(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 | | 2007-01-04 | 00:00:00 | 19,56 | 20,20 | 19,47 | 20,07 | 5.543.700 | | 2007-01-05 | 00:00:00 | 19,98 | 20,04 | 19,76 | 19,96 | 5.946.200 | | 2007-01-08 | 00:00:00 | 19,90 | 20,12 | 19,80 | 19,82 | 6.128.400 | | 2007-01-09 | 00:00:00 | 19,98 | 20,00 | 19,62 | 19,86 | 5.599.400 | | 2007-01-10 | 00:00:00 | 19,76 | 20,27 | 19,70 | 20,25 | 7.550.900 | | 2007-01-11 | 00:00:00 | 20,38 | 20,65 | 20,32 | 20,53 | 10.047.800 | | 2007-01-12 | 00:00:00 | 20,40 | 20,64 | 20,32 | 20,42 | 6.858.200 | | 2007-01-16 | 00:00:00 | 20,60 | 20,60 | 20,22 | 20,44 | 5.717.600 | | 2007-01-17 | 00:00:00 | 20,27 | 20,47 | 20,09 | 20,18 | 8.680.900 | | 2007-01-18 | 00:00:00 | 19,97 | 20,01 | 19,48 | 19,60 | 11.802.600 | | 2007-01-19 | 00:00:00 | 19,62 | 20,09 | 19,55 | 19,83 | 12.471.100 | | 2007-01-22 | 00:00:00 | 19,75 | 19,87 | 19,47 | 19,67 | 6.607.300 | | 2007-01-23 | 00:00:00 | 19,64 | 19,99 | 19,62 | 19,65 | 3.925.000 | | 2007-01-24 | 00:00:00 | 19,88 | 20,21 | 19,72 | 20,19 | 4.981.200 | | 2007-01-25 | 00:00:00 | 20,15 | 20,61 | 20,08 | 20,12 | 5.093.600 | | 2007-01-26 | 00:00:00 | 20,12 | 20,50 | 19,93 | 20,18 | 4.501.900 | | 2007-01-29 | 00:00:00 | 20,10 | 20,29 | 19,91 | 20,05 | 4.735.200 | | 2007-01-30 | 00:00:00 | 20,14 | 20,14 | 19,86 | 19,91 | 3.435.600 | | 2007-01-31 | 00:00:00 | 19,92 | 20,16 | 19,61 | 20,05 | 4.583.800 | | 2007-02-01 | 00:00:00 | 20,15 | 20,42 | 20,08 | 20,22 | 3.542.900 | | 2007-02-02 | 00:00:00 | 20,21 | 20,51 | 20,19 | 20,38 | 3.384.900 | | 2007-02-05 | 00:00:00 | 20,30 | 20,64 | 20,30 | 20,38 | 6.883.500 | | 2007-02-06 | 00:00:00 | 20,35 | 20,48 | 19,99 | 20,21 | 5.351.700 | | 2007-02-07 | 00:00:00 | 20,35 | 20,87 | 20,27 | 20,81 | 6.399.900 | | 2007-02-08 | 00:00:00 | 20,84 | 20,93 | 20,65 | 20,77 | 3.665.000 | | 2007-02-09 | 00:00:00 | 20,87 | 21,48 | 20,73 | 20,76 | 9.411.000 | | 2007-02-12 | 00:00:00 | 20,70 | 20,75 | 20,45 | 20,52 | 7.316.400 | | 2007-02-13 | 00:00:00 | 20,41 | 21,03 | 20,41 | 20,62 | 6.919.500 | | 2007-02-14 | 00:00:00 | 20,70 | 20,93 | 20,12 | 20,89 | 13.556.400 | | 2007-02-15 | 00:00:00 | 20,90 | 21,16 | 20,82 | 21,08 | 7.046.400 | | 2007-02-16 | 00:00:00 | 21,00 | 21,28 | 20,98 | 21,10 | 3.813.100 | | 2007-02-20 | 00:00:00 | 21,10 | 21,30 | 20,89 | 21,20 | 4.288.800 | | 2007-02-21 | 00:00:00 | 21,11 | 21,14 | 20,89 | 21,11 | 3.391.300 | | 2007-02-22 | 00:00:00 | 21,32 | 21,89 | 21,20 | 21,87 | 10.268.200 | | 2007-02-23 | 00:00:00 | 21,88 | 22,32 | 21,83 | 22,05 | 8.877.100 | | 2007-02-26 | 00:00:00 | 22,02 | 22,12 | 21,57 | 21,74 | 3.946.700 | | 2007-02-27 | 00:00:00 | 21,37 | 21,68 | 21,16 | 21,25 | 9.551.800 | | 2007-02-28 | 00:00:00 | 21,00 | 21,54 | 21,00 | 21,11 | 5.737.500 | | 2007-03-01 | 00:00:00 | 20,66 | 21,32 | 20,53 | 21,01 | 7.224.700 | | 2007-03-02 | 00:00:00 | 20,48 | 20,68 | 20,21 | 20,26 | 12.311.600 | | 2007-03-05 | 00:00:00 | 20,11 | 20,39 | 19,87 | 19,87 | 7.085.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
