(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 2021-02-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 22,53 | 23,02 | 22,30 | 22,81 | 7.407.500 | | 2008-06-11 | 00:00:00 | 22,74 | 22,78 | 21,99 | 21,99 | 11.021.900 | | 2008-06-12 | 00:00:00 | 22,17 | 22,72 | 21,88 | 22,03 | 9.299.900 | | 2008-06-13 | 00:00:00 | 22,36 | 22,85 | 22,02 | 22,82 | 6.851.100 | | 2008-06-16 | 00:00:00 | 22,58 | 23,47 | 22,49 | 23,35 | 7.823.100 | | 2008-06-17 | 00:00:00 | 23,36 | 23,48 | 22,71 | 22,72 | 5.098.800 | | 2008-06-18 | 00:00:00 | 22,64 | 22,70 | 21,95 | 22,01 | 9.425.300 | | 2008-06-19 | 00:00:00 | 21,95 | 22,85 | 21,70 | 22,69 | 7.966.200 | | 2008-06-20 | 00:00:00 | 22,46 | 22,63 | 22,15 | 22,23 | 10.839.100 | | 2008-06-23 | 00:00:00 | 22,24 | 22,66 | 21,72 | 21,75 | 10.010.900 | | 2008-06-24 | 00:00:00 | 21,51 | 22,21 | 21,44 | 21,77 | 8.387.500 | | 2008-06-25 | 00:00:00 | 22,00 | 22,61 | 21,93 | 22,12 | 7.330.100 | | 2008-06-26 | 00:00:00 | 21,68 | 21,77 | 20,93 | 20,99 | 8.483.400 | | 2008-06-27 | 00:00:00 | 20,99 | 21,21 | 20,65 | 20,95 | 6.291.500 | | 2008-06-30 | 00:00:00 | 20,81 | 21,11 | 20,64 | 20,70 | 7.440.200 | | 2008-07-01 | 00:00:00 | 19,93 | 20,65 | 19,85 | 20,50 | 13.208.900 | | 2008-07-02 | 00:00:00 | 20,60 | 20,88 | 19,71 | 19,82 | 11.437.400 | | 2008-07-03 | 00:00:00 | 19,87 | 20,07 | 19,38 | 19,78 | 4.210.900 | | 2008-07-07 | 00:00:00 | 19,78 | 20,36 | 19,15 | 19,37 | 13.440.200 | | 2008-07-08 | 00:00:00 | 19,40 | 19,81 | 19,10 | 19,73 | 15.716.700 | | 2008-07-09 | 00:00:00 | 19,61 | 19,78 | 19,11 | 19,11 | 9.904.700 | | 2008-07-10 | 00:00:00 | 18,94 | 19,37 | 18,85 | 19,23 | 11.531.100 | | 2008-07-11 | 00:00:00 | 19,05 | 19,60 | 18,73 | 19,19 | 9.679.000 | | 2008-07-14 | 00:00:00 | 19,40 | 19,49 | 18,70 | 19,01 | 9.367.400 | | 2008-07-15 | 00:00:00 | 18,95 | 19,71 | 18,62 | 19,21 | 17.145.800 | | 2008-07-16 | 00:00:00 | 21,19 | 21,99 | 20,78 | 21,54 | 28.829.500 | | 2008-07-17 | 00:00:00 | 21,42 | 21,69 | 20,56 | 21,51 | 18.761.600 | | 2008-07-18 | 00:00:00 | 21,37 | 21,67 | 20,98 | 21,52 | 12.465.600 | | 2008-07-21 | 00:00:00 | 21,67 | 21,75 | 20,97 | 21,19 | 9.033.200 | | 2008-07-22 | 00:00:00 | 21,00 | 21,46 | 20,73 | 21,36 | 10.366.000 | | 2008-07-23 | 00:00:00 | 21,33 | 22,09 | 21,25 | 21,80 | 12.990.900 | | 2008-07-24 | 00:00:00 | 21,47 | 21,73 | 20,99 | 21,14 | 9.146.000 | | 2008-07-25 | 00:00:00 | 21,19 | 21,56 | 20,81 | 21,53 | 8.836.200 | | 2008-07-28 | 00:00:00 | 21,29 | 21,58 | 21,05 | 21,10 | 7.770.600 | | 2008-07-29 | 00:00:00 | 21,20 | 21,93 | 21,14 | 21,85 | 9.429.600 | | 2008-07-30 | 00:00:00 | 22,00 | 22,20 | 21,58 | 21,91 | 8.750.500 | | 2008-07-31 | 00:00:00 | 21,75 | 22,42 | 21,62 | 21,93 | 8.066.300 | | 2008-08-01 | 00:00:00 | 22,10 | 22,15 | 21,43 | 21,56 | 6.470.200 | | 2008-08-04 | 00:00:00 | 21,44 | 21,86 | 21,36 | 21,67 | 5.901.900 | | 2008-08-05 | 00:00:00 | 21,95 | 22,66 | 21,68 | 22,61 | 10.261.000 | | 2008-08-06 | 00:00:00 | 22,94 | 23,36 | 22,35 | 23,14 | 13.076.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
