(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 21,80 | 22,54 | 21,74 | 22,42 | 9.456.100 | | 2007-06-28 | 00:00:00 | 22,22 | 22,37 | 22,13 | 22,16 | 4.993.200 | | 2007-06-29 | 00:00:00 | 22,24 | 22,27 | 21,96 | 22,13 | 6.867.300 | | 2007-07-02 | 00:00:00 | 22,18 | 22,73 | 22,18 | 22,70 | 6.225.400 | | 2007-07-03 | 00:00:00 | 22,71 | 22,75 | 22,43 | 22,65 | 3.226.800 | | 2007-07-05 | 00:00:00 | 22,62 | 23,26 | 22,56 | 23,21 | 5.935.000 | | 2007-07-06 | 00:00:00 | 23,12 | 23,57 | 23,03 | 23,52 | 5.554.800 | | 2007-07-09 | 00:00:00 | 23,56 | 24,00 | 23,51 | 23,92 | 6.506.600 | | 2007-07-10 | 00:00:00 | 23,54 | 23,64 | 23,20 | 23,31 | 7.158.500 | | 2007-07-11 | 00:00:00 | 23,32 | 23,62 | 23,18 | 23,61 | 5.923.300 | | 2007-07-12 | 00:00:00 | 23,78 | 24,20 | 23,52 | 24,19 | 6.084.100 | | 2007-07-13 | 00:00:00 | 24,26 | 24,42 | 24,15 | 24,37 | 4.543.600 | | 2007-07-16 | 00:00:00 | 24,35 | 24,56 | 24,24 | 24,30 | 4.858.800 | | 2007-07-17 | 00:00:00 | 24,43 | 25,07 | 24,40 | 24,89 | 8.712.800 | | 2007-07-18 | 00:00:00 | 24,83 | 24,84 | 24,15 | 24,70 | 6.874.400 | | 2007-07-19 | 00:00:00 | 24,81 | 25,05 | 24,59 | 24,97 | 5.094.100 | | 2007-07-20 | 00:00:00 | 24,89 | 24,97 | 24,52 | 24,73 | 9.918.600 | | 2007-07-23 | 00:00:00 | 24,99 | 25,20 | 24,75 | 24,92 | 10.630.000 | | 2007-07-24 | 00:00:00 | 24,97 | 25,00 | 24,16 | 24,50 | 11.922.000 | | 2007-07-25 | 00:00:00 | 24,60 | 24,65 | 24,05 | 24,27 | 9.114.400 | | 2007-07-26 | 00:00:00 | 23,95 | 24,02 | 23,25 | 23,73 | 8.924.900 | | 2007-07-27 | 00:00:00 | 23,83 | 23,85 | 23,09 | 23,11 | 10.239.300 | | 2007-07-30 | 00:00:00 | 23,11 | 23,70 | 23,11 | 23,49 | 6.283.100 | | 2007-07-31 | 00:00:00 | 23,60 | 23,74 | 23,15 | 23,20 | 7.768.600 | | 2007-08-01 | 00:00:00 | 23,20 | 23,51 | 22,82 | 23,47 | 8.226.900 | | 2007-08-02 | 00:00:00 | 23,50 | 23,66 | 23,31 | 23,55 | 6.095.100 | | 2007-08-03 | 00:00:00 | 23,64 | 23,64 | 22,89 | 22,90 | 8.478.400 | | 2007-08-06 | 00:00:00 | 22,98 | 23,47 | 22,74 | 23,45 | 7.561.100 | | 2007-08-07 | 00:00:00 | 23,27 | 23,97 | 23,09 | 23,95 | 8.397.800 | | 2007-08-08 | 00:00:00 | 24,20 | 25,27 | 24,20 | 25,06 | 11.100.100 | | 2007-08-09 | 00:00:00 | 24,35 | 26,24 | 24,30 | 25,45 | 17.635.800 | | 2007-08-10 | 00:00:00 | 25,46 | 25,80 | 24,78 | 25,04 | 11.653.400 | | 2007-08-13 | 00:00:00 | 25,10 | 25,10 | 23,98 | 24,19 | 11.944.400 | | 2007-08-14 | 00:00:00 | 24,48 | 24,48 | 23,74 | 23,74 | 6.283.400 | | 2007-08-15 | 00:00:00 | 23,94 | 24,03 | 23,28 | 23,31 | 6.805.300 | | 2007-08-16 | 00:00:00 | 23,30 | 23,85 | 22,64 | 22,88 | 11.945.500 | | 2007-08-17 | 00:00:00 | 23,32 | 23,50 | 22,57 | 22,97 | 11.188.600 | | 2007-08-20 | 00:00:00 | 22,95 | 23,14 | 22,69 | 22,93 | 5.148.600 | | 2007-08-21 | 00:00:00 | 22,91 | 23,18 | 22,91 | 23,06 | 5.760.900 | | 2007-08-22 | 00:00:00 | 23,10 | 23,62 | 23,10 | 23,55 | 5.603.900 | | 2007-08-23 | 00:00:00 | 23,62 | 23,62 | 23,16 | 23,37 | 4.541.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
