(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 | | 2008-02-14 | 00:00:00 | 18,00 | 18,00 | 17,36 | 17,38 | 6.229.900 | | 2008-02-15 | 00:00:00 | 17,37 | 17,52 | 17,08 | 17,18 | 5.071.500 | | 2008-02-19 | 00:00:00 | 17,53 | 17,58 | 17,00 | 17,06 | 4.422.100 | | 2008-02-20 | 00:00:00 | 17,01 | 17,50 | 16,99 | 17,31 | 5.776.400 | | 2008-02-21 | 00:00:00 | 17,45 | 17,58 | 17,11 | 17,19 | 4.879.900 | | 2008-02-22 | 00:00:00 | 17,32 | 17,37 | 16,82 | 17,15 | 4.695.900 | | 2008-02-25 | 00:00:00 | 17,31 | 17,54 | 16,97 | 17,38 | 4.769.800 | | 2008-02-26 | 00:00:00 | 17,33 | 17,96 | 17,29 | 17,74 | 8.129.300 | | 2008-02-27 | 00:00:00 | 17,65 | 18,27 | 17,58 | 18,12 | 7.348.400 | | 2008-02-28 | 00:00:00 | 17,97 | 18,07 | 17,55 | 17,68 | 4.872.100 | | 2008-02-29 | 00:00:00 | 17,45 | 17,63 | 17,07 | 17,11 | 6.672.800 | | 2008-03-03 | 00:00:00 | 17,02 | 17,25 | 16,92 | 17,09 | 5.550.100 | | 2008-03-04 | 00:00:00 | 17,04 | 17,61 | 16,92 | 17,50 | 9.560.400 | | 2008-03-05 | 00:00:00 | 17,57 | 18,02 | 17,45 | 17,93 | 7.706.900 | | 2008-03-06 | 00:00:00 | 17,86 | 17,99 | 17,26 | 17,29 | 5.902.300 | | 2008-03-07 | 00:00:00 | 17,22 | 17,82 | 17,21 | 17,49 | 7.364.000 | | 2008-03-10 | 00:00:00 | 17,48 | 17,65 | 17,21 | 17,28 | 5.769.400 | | 2008-03-11 | 00:00:00 | 17,58 | 18,24 | 17,52 | 18,24 | 7.390.100 | | 2008-03-12 | 00:00:00 | 18,00 | 18,31 | 17,73 | 17,75 | 9.040.600 | | 2008-03-13 | 00:00:00 | 17,54 | 17,69 | 17,36 | 17,49 | 16.522.600 | | 2008-03-14 | 00:00:00 | 17,61 | 17,82 | 16,94 | 17,54 | 10.861.700 | | 2008-03-17 | 00:00:00 | 17,39 | 17,92 | 17,19 | 17,64 | 10.577.900 | | 2008-03-18 | 00:00:00 | 17,92 | 18,41 | 17,71 | 18,41 | 9.227.700 | | 2008-03-19 | 00:00:00 | 18,64 | 18,68 | 17,89 | 17,89 | 6.662.600 | | 2008-03-20 | 00:00:00 | 18,03 | 18,35 | 17,81 | 18,30 | 10.097.500 | | 2008-03-24 | 00:00:00 | 18,41 | 19,26 | 18,38 | 18,78 | 8.777.300 | | 2008-03-25 | 00:00:00 | 18,91 | 19,04 | 18,72 | 18,86 | 5.623.000 | | 2008-03-26 | 00:00:00 | 18,74 | 18,91 | 18,39 | 18,73 | 4.452.300 | | 2008-03-27 | 00:00:00 | 18,75 | 18,81 | 18,31 | 18,32 | 3.499.400 | | 2008-03-28 | 00:00:00 | 18,49 | 18,65 | 18,05 | 18,09 | 4.794.800 | | 2008-03-31 | 00:00:00 | 18,07 | 18,55 | 18,06 | 18,43 | 5.215.200 | | 2008-04-01 | 00:00:00 | 18,74 | 19,18 | 18,64 | 19,00 | 8.278.100 | | 2008-04-02 | 00:00:00 | 19,13 | 19,13 | 18,74 | 18,89 | 7.075.600 | | 2008-04-03 | 00:00:00 | 18,70 | 19,32 | 18,68 | 19,23 | 8.495.000 | | 2008-04-04 | 00:00:00 | 19,34 | 19,59 | 19,03 | 19,24 | 5.027.200 | | 2008-04-07 | 00:00:00 | 19,29 | 19,34 | 19,02 | 19,07 | 4.858.100 | | 2008-04-08 | 00:00:00 | 18,90 | 19,01 | 18,74 | 18,93 | 4.713.300 | | 2008-04-09 | 00:00:00 | 19,04 | 19,17 | 18,86 | 19,09 | 5.316.800 | | 2008-04-10 | 00:00:00 | 19,02 | 19,56 | 19,01 | 19,42 | 7.010.800 | | 2008-04-11 | 00:00:00 | 19,20 | 19,30 | 18,63 | 18,63 | 5.014.000 | | 2008-04-14 | 00:00:00 | 18,57 | 18,65 | 18,19 | 18,21 | 4.604.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
