(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 | | 2007-05-01 | 00:00:00 | 22,48 | 22,95 | 22,45 | 22,81 | 6.520.700 | | 2007-05-02 | 00:00:00 | 22,75 | 23,66 | 22,75 | 23,42 | 11.393.300 | | 2007-05-03 | 00:00:00 | 23,37 | 23,62 | 23,22 | 23,47 | 5.865.700 | | 2007-05-04 | 00:00:00 | 23,52 | 23,63 | 23,25 | 23,49 | 5.245.700 | | 2007-05-07 | 00:00:00 | 23,40 | 23,62 | 23,35 | 23,37 | 2.783.500 | | 2007-05-08 | 00:00:00 | 23,27 | 23,60 | 23,21 | 23,52 | 4.918.200 | | 2007-05-09 | 00:00:00 | 23,45 | 24,09 | 23,25 | 24,04 | 9.407.800 | | 2007-05-10 | 00:00:00 | 23,84 | 23,90 | 23,20 | 23,23 | 7.557.400 | | 2007-05-11 | 00:00:00 | 23,21 | 23,66 | 23,15 | 23,54 | 3.561.900 | | 2007-05-14 | 00:00:00 | 23,68 | 23,75 | 23,02 | 23,26 | 5.862.700 | | 2007-05-15 | 00:00:00 | 23,23 | 23,34 | 22,68 | 22,93 | 8.826.700 | | 2007-05-16 | 00:00:00 | 23,15 | 23,19 | 22,68 | 23,14 | 4.419.600 | | 2007-05-17 | 00:00:00 | 23,06 | 23,09 | 22,57 | 22,82 | 6.909.700 | | 2007-05-18 | 00:00:00 | 22,87 | 23,05 | 22,47 | 22,85 | 7.743.900 | | 2007-05-21 | 00:00:00 | 22,85 | 23,29 | 22,79 | 22,93 | 5.131.600 | | 2007-05-22 | 00:00:00 | 22,98 | 23,30 | 22,87 | 23,10 | 4.884.800 | | 2007-05-23 | 00:00:00 | 22,87 | 23,03 | 22,62 | 22,90 | 6.909.200 | | 2007-05-24 | 00:00:00 | 22,96 | 23,01 | 22,33 | 22,45 | 5.984.900 | | 2007-05-25 | 00:00:00 | 22,44 | 22,58 | 22,06 | 22,31 | 5.601.600 | | 2007-05-29 | 00:00:00 | 22,32 | 22,59 | 22,10 | 22,47 | 5.063.100 | | 2007-05-30 | 00:00:00 | 22,41 | 22,58 | 22,18 | 22,56 | 4.831.000 | | 2007-05-31 | 00:00:00 | 22,63 | 22,95 | 22,55 | 22,81 | 5.426.100 | | 2007-06-01 | 00:00:00 | 22,81 | 23,19 | 22,67 | 22,73 | 5.622.200 | | 2007-06-04 | 00:00:00 | 22,59 | 23,07 | 22,56 | 22,80 | 4.117.400 | | 2007-06-05 | 00:00:00 | 22,76 | 23,00 | 22,61 | 22,93 | 6.031.600 | | 2007-06-06 | 00:00:00 | 23,04 | 23,21 | 22,51 | 22,61 | 6.574.100 | | 2007-06-07 | 00:00:00 | 22,45 | 22,69 | 22,05 | 22,14 | 6.316.100 | | 2007-06-08 | 00:00:00 | 22,14 | 22,52 | 22,10 | 22,46 | 6.351.900 | | 2007-06-11 | 00:00:00 | 22,41 | 22,80 | 22,34 | 22,37 | 3.494.700 | | 2007-06-12 | 00:00:00 | 22,16 | 22,41 | 21,97 | 22,11 | 4.882.300 | | 2007-06-13 | 00:00:00 | 22,17 | 22,55 | 22,07 | 22,49 | 4.470.100 | | 2007-06-14 | 00:00:00 | 22,54 | 22,77 | 22,50 | 22,64 | 5.583.100 | | 2007-06-15 | 00:00:00 | 22,91 | 22,98 | 22,62 | 22,96 | 8.605.700 | | 2007-06-18 | 00:00:00 | 22,87 | 23,00 | 22,70 | 22,88 | 3.564.900 | | 2007-06-19 | 00:00:00 | 22,69 | 22,70 | 22,26 | 22,39 | 11.375.800 | | 2007-06-20 | 00:00:00 | 22,49 | 22,73 | 22,32 | 22,53 | 6.037.100 | | 2007-06-21 | 00:00:00 | 22,48 | 23,17 | 22,46 | 23,11 | 6.325.400 | | 2007-06-22 | 00:00:00 | 22,98 | 23,05 | 22,40 | 22,50 | 10.344.600 | | 2007-06-25 | 00:00:00 | 22,50 | 22,69 | 21,97 | 22,05 | 8.840.500 | | 2007-06-26 | 00:00:00 | 22,12 | 22,20 | 21,61 | 21,89 | 11.257.400 | | 2007-06-27 | 00:00:00 | 21,80 | 22,54 | 21,74 | 22,42 | 9.456.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
