(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 22,94 | 23,36 | 22,35 | 23,14 | 13.076.600 | | 2008-08-07 | 00:00:00 | 23,15 | 23,38 | 22,83 | 23,00 | 7.638.600 | | 2008-08-08 | 00:00:00 | 22,95 | 23,50 | 22,75 | 23,49 | 8.332.200 | | 2008-08-11 | 00:00:00 | 23,46 | 24,16 | 23,34 | 23,85 | 10.069.300 | | 2008-08-12 | 00:00:00 | 23,84 | 24,00 | 23,65 | 23,82 | 8.265.200 | | 2008-08-13 | 00:00:00 | 23,65 | 24,00 | 23,60 | 23,74 | 8.951.000 | | 2008-08-14 | 00:00:00 | 23,64 | 24,19 | 23,51 | 24,14 | 7.030.500 | | 2008-08-15 | 00:00:00 | 24,06 | 24,18 | 23,76 | 23,85 | 5.578.900 | | 2008-08-18 | 00:00:00 | 23,88 | 23,98 | 23,26 | 23,51 | 5.751.400 | | 2008-08-19 | 00:00:00 | 23,60 | 23,63 | 22,99 | 23,07 | 5.790.300 | | 2008-08-20 | 00:00:00 | 23,22 | 23,26 | 22,63 | 22,76 | 8.498.300 | | 2008-08-21 | 00:00:00 | 22,69 | 22,84 | 22,41 | 22,61 | 6.502.000 | | 2008-08-22 | 00:00:00 | 22,52 | 22,95 | 22,44 | 22,89 | 4.702.900 | | 2008-08-25 | 00:00:00 | 22,81 | 23,09 | 22,55 | 22,61 | 5.384.600 | | 2008-08-26 | 00:00:00 | 22,67 | 22,80 | 22,36 | 22,64 | 4.712.600 | | 2008-08-27 | 00:00:00 | 22,71 | 23,21 | 22,53 | 22,98 | 5.094.100 | | 2008-08-28 | 00:00:00 | 23,14 | 23,45 | 23,04 | 23,41 | 5.689.900 | | 2008-08-29 | 00:00:00 | 23,10 | 23,24 | 22,57 | 22,64 | 6.753.400 | | 2008-09-02 | 00:00:00 | 23,25 | 23,25 | 22,35 | 22,37 | 11.384.400 | | 2008-09-03 | 00:00:00 | 22,08 | 22,23 | 20,81 | 20,82 | 16.957.400 | | 2008-09-04 | 00:00:00 | 20,71 | 21,02 | 20,21 | 20,40 | 12.231.400 | | 2008-09-05 | 00:00:00 | 20,21 | 20,90 | 20,15 | 20,72 | 10.520.500 | | 2008-09-08 | 00:00:00 | 20,82 | 21,00 | 20,27 | 20,74 | 9.174.200 | | 2008-09-09 | 00:00:00 | 20,84 | 20,88 | 20,12 | 20,25 | 11.755.000 | | 2008-09-10 | 00:00:00 | 20,50 | 20,81 | 20,25 | 20,29 | 9.857.200 | | 2008-09-11 | 00:00:00 | 19,96 | 20,63 | 19,91 | 20,36 | 11.719.500 | | 2008-09-12 | 00:00:00 | 20,25 | 20,67 | 19,97 | 20,55 | 7.749.900 | | 2008-09-15 | 00:00:00 | 20,22 | 20,78 | 19,99 | 20,00 | 7.926.600 | | 2008-09-16 | 00:00:00 | 19,88 | 20,87 | 19,81 | 20,57 | 12.753.200 | | 2008-09-17 | 00:00:00 | 20,16 | 20,97 | 19,86 | 19,98 | 10.706.500 | | 2008-09-18 | 00:00:00 | 20,58 | 21,67 | 19,82 | 21,50 | 15.219.600 | | 2008-09-19 | 00:00:00 | 22,02 | 22,75 | 21,30 | 21,81 | 16.515.900 | | 2008-09-22 | 00:00:00 | 21,79 | 21,90 | 20,80 | 20,80 | 8.245.100 | | 2008-09-23 | 00:00:00 | 21,00 | 21,31 | 20,33 | 20,46 | 9.125.700 | | 2008-09-24 | 00:00:00 | 20,48 | 21,02 | 20,35 | 20,51 | 6.314.400 | | 2008-09-25 | 00:00:00 | 20,86 | 21,44 | 20,45 | 21,08 | 8.475.100 | | 2008-09-26 | 00:00:00 | 20,62 | 21,35 | 20,59 | 21,32 | 6.372.100 | | 2008-09-29 | 00:00:00 | 20,89 | 21,02 | 19,80 | 19,96 | 13.339.600 | | 2008-09-30 | 00:00:00 | 20,23 | 20,72 | 19,84 | 20,68 | 9.866.500 | | 2008-10-01 | 00:00:00 | 20,76 | 20,76 | 19,93 | 20,23 | 8.430.900 | | 2008-10-02 | 00:00:00 | 20,33 | 20,33 | 19,02 | 19,08 | 11.300.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
