(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-08-23 | 00:00:00 | 23,62 | 23,62 | 23,16 | 23,37 | 4.541.300 | 2007-08-24 | 00:00:00 | 23,36 | 23,61 | 23,12 | 23,60 | 3.434.900 | 2007-08-27 | 00:00:00 | 23,56 | 23,56 | 23,01 | 23,18 | 4.440.200 | 2007-08-28 | 00:00:00 | 22,98 | 23,18 | 22,66 | 22,69 | 3.910.800 | 2007-08-29 | 00:00:00 | 22,79 | 23,49 | 22,66 | 23,46 | 4.089.700 | 2007-08-30 | 00:00:00 | 23,38 | 23,78 | 23,24 | 23,49 | 3.790.200 | 2007-08-31 | 00:00:00 | 23,88 | 23,98 | 23,58 | 23,81 | 5.012.500 | 2007-09-04 | 00:00:00 | 23,86 | 24,50 | 23,73 | 24,32 | 5.925.500 | 2007-09-05 | 00:00:00 | 24,35 | 24,61 | 24,09 | 24,53 | 5.945.500 | 2007-09-06 | 00:00:00 | 24,51 | 24,74 | 24,07 | 24,47 | 4.128.000 | 2007-09-07 | 00:00:00 | 24,21 | 24,25 | 23,60 | 23,69 | 5.996.000 | 2007-09-10 | 00:00:00 | 23,91 | 23,98 | 23,24 | 23,65 | 5.130.600 | 2007-09-11 | 00:00:00 | 23,84 | 24,20 | 23,64 | 24,02 | 3.180.000 | 2007-09-12 | 00:00:00 | 24,03 | 24,15 | 23,67 | 23,73 | 3.170.400 | 2007-09-13 | 00:00:00 | 23,97 | 24,11 | 23,73 | 23,92 | 3.125.500 | 2007-09-14 | 00:00:00 | 23,70 | 23,90 | 23,37 | 23,75 | 4.171.300 | 2007-09-17 | 00:00:00 | 23,60 | 23,69 | 23,29 | 23,50 | 2.764.800 | 2007-09-18 | 00:00:00 | 23,60 | 24,45 | 23,58 | 24,39 | 4.359.500 | 2007-09-19 | 00:00:00 | 24,53 | 24,95 | 24,44 | 24,78 | 3.990.300 | 2007-09-20 | 00:00:00 | 24,97 | 25,16 | 24,86 | 25,05 | 5.016.800 | 2007-09-21 | 00:00:00 | 25,25 | 25,28 | 25,05 | 25,14 | 6.015.400 | 2007-09-24 | 00:00:00 | 24,87 | 24,90 | 24,45 | 24,67 | 5.584.900 | 2007-09-25 | 00:00:00 | 24,55 | 25,07 | 24,51 | 25,05 | 3.706.700 | 2007-09-26 | 00:00:00 | 25,10 | 25,23 | 24,23 | 24,27 | 8.518.000 | 2007-09-27 | 00:00:00 | 24,44 | 24,62 | 24,26 | 24,36 | 3.444.700 | 2007-09-28 | 00:00:00 | 24,44 | 24,68 | 24,07 | 24,08 | 5.320.000 | 2007-10-01 | 00:00:00 | 24,17 | 24,55 | 24,08 | 24,34 | 4.165.900 | 2007-10-02 | 00:00:00 | 24,42 | 24,42 | 24,08 | 24,34 | 3.691.300 | 2007-10-03 | 00:00:00 | 24,55 | 24,65 | 24,13 | 24,41 | 4.783.500 | 2007-10-04 | 00:00:00 | 24,48 | 24,56 | 24,24 | 24,47 | 2.548.900 | 2007-10-05 | 00:00:00 | 24,65 | 25,00 | 24,34 | 24,86 | 3.719.400 | 2007-10-08 | 00:00:00 | 24,71 | 24,77 | 24,51 | 24,73 | 2.415.900 | 2007-10-09 | 00:00:00 | 24,59 | 24,70 | 24,08 | 24,46 | 3.428.500 | 2007-10-10 | 00:00:00 | 24,50 | 24,52 | 23,88 | 24,24 | 6.541.300 | 2007-10-11 | 00:00:00 | 24,29 | 24,33 | 23,40 | 23,57 | 6.857.300 | 2007-10-12 | 00:00:00 | 23,69 | 24,04 | 23,63 | 23,78 | 3.367.000 | 2007-10-15 | 00:00:00 | 23,69 | 23,97 | 23,41 | 23,60 | 3.399.400 | 2007-10-16 | 00:00:00 | 23,21 | 23,65 | 23,14 | 23,45 | 5.512.600 | 2007-10-17 | 00:00:00 | 23,75 | 23,90 | 22,95 | 23,41 | 6.037.700 | 2007-10-18 | 00:00:00 | 23,28 | 23,79 | 23,11 | 23,66 | 6.215.200 | 2007-10-19 | 00:00:00 | 23,65 | 23,81 | 22,91 | 23,11 | 8.883.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|