(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 18,57 | 18,65 | 18,19 | 18,21 | 4.604.300 | | 2008-04-15 | 00:00:00 | 18,17 | 18,23 | 17,80 | 18,11 | 5.726.300 | | 2008-04-16 | 00:00:00 | 18,33 | 19,33 | 18,26 | 19,20 | 9.321.600 | | 2008-04-17 | 00:00:00 | 20,84 | 21,50 | 19,26 | 20,86 | 21.822.100 | | 2008-04-18 | 00:00:00 | 21,16 | 21,80 | 21,14 | 21,46 | 10.999.400 | | 2008-04-21 | 00:00:00 | 21,21 | 21,70 | 21,20 | 21,61 | 4.370.200 | | 2008-04-22 | 00:00:00 | 21,44 | 21,44 | 20,89 | 21,13 | 6.364.900 | | 2008-04-23 | 00:00:00 | 21,13 | 22,08 | 21,13 | 21,94 | 8.367.400 | | 2008-04-24 | 00:00:00 | 21,90 | 22,36 | 21,34 | 21,97 | 6.324.200 | | 2008-04-25 | 00:00:00 | 21,97 | 22,08 | 21,33 | 21,85 | 5.525.900 | | 2008-04-28 | 00:00:00 | 21,96 | 22,10 | 21,51 | 21,53 | 4.794.100 | | 2008-04-29 | 00:00:00 | 21,57 | 21,60 | 21,07 | 21,18 | 6.036.400 | | 2008-04-30 | 00:00:00 | 21,41 | 21,55 | 20,96 | 21,28 | 7.822.900 | | 2008-05-01 | 00:00:00 | 21,28 | 22,29 | 21,17 | 22,12 | 7.050.700 | | 2008-05-02 | 00:00:00 | 22,36 | 22,44 | 21,88 | 22,18 | 7.064.200 | | 2008-05-05 | 00:00:00 | 22,01 | 22,30 | 21,78 | 21,99 | 3.289.200 | | 2008-05-06 | 00:00:00 | 22,04 | 22,80 | 21,80 | 22,76 | 8.362.900 | | 2008-05-07 | 00:00:00 | 22,79 | 23,02 | 22,36 | 22,40 | 7.287.200 | | 2008-05-08 | 00:00:00 | 22,59 | 22,83 | 22,27 | 22,62 | 5.652.700 | | 2008-05-09 | 00:00:00 | 22,36 | 22,88 | 22,33 | 22,50 | 4.052.300 | | 2008-05-12 | 00:00:00 | 22,50 | 22,93 | 22,31 | 22,89 | 6.247.200 | | 2008-05-13 | 00:00:00 | 22,92 | 23,09 | 22,70 | 22,78 | 7.666.400 | | 2008-05-14 | 00:00:00 | 22,93 | 23,19 | 22,67 | 22,73 | 6.644.500 | | 2008-05-15 | 00:00:00 | 22,67 | 22,99 | 22,51 | 22,95 | 5.385.900 | | 2008-05-16 | 00:00:00 | 23,01 | 23,09 | 22,61 | 22,98 | 6.192.300 | | 2008-05-19 | 00:00:00 | 23,09 | 23,40 | 22,77 | 22,93 | 6.453.900 | | 2008-05-20 | 00:00:00 | 22,79 | 22,98 | 22,29 | 22,44 | 4.910.100 | | 2008-05-21 | 00:00:00 | 22,28 | 22,70 | 22,28 | 22,43 | 8.468.800 | | 2008-05-22 | 00:00:00 | 22,44 | 22,80 | 22,37 | 22,59 | 6.931.500 | | 2008-05-23 | 00:00:00 | 22,26 | 22,57 | 22,04 | 22,34 | 5.123.900 | | 2008-05-27 | 00:00:00 | 22,44 | 23,06 | 22,28 | 22,98 | 6.757.300 | | 2008-05-28 | 00:00:00 | 22,99 | 22,99 | 22,54 | 22,71 | 4.820.500 | | 2008-05-29 | 00:00:00 | 22,73 | 22,97 | 22,58 | 22,72 | 4.565.000 | | 2008-05-30 | 00:00:00 | 22,84 | 23,23 | 22,76 | 23,14 | 6.921.800 | | 2008-06-02 | 00:00:00 | 23,25 | 23,45 | 22,80 | 23,05 | 5.176.100 | | 2008-06-03 | 00:00:00 | 23,09 | 23,26 | 22,63 | 22,89 | 11.058.300 | | 2008-06-04 | 00:00:00 | 23,11 | 23,86 | 22,80 | 23,54 | 13.808.500 | | 2008-06-05 | 00:00:00 | 23,53 | 23,87 | 23,40 | 23,86 | 6.765.300 | | 2008-06-06 | 00:00:00 | 23,75 | 23,79 | 23,05 | 23,08 | 7.950.400 | | 2008-06-09 | 00:00:00 | 23,09 | 23,15 | 22,30 | 22,82 | 9.092.600 | | 2008-06-10 | 00:00:00 | 22,53 | 23,02 | 22,30 | 22,81 | 7.407.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
