(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-10-02 | 00:00:00 | 20,33 | 20,33 | 19,02 | 19,08 | 11.300.400 | 2008-10-03 | 00:00:00 | 19,35 | 19,88 | 18,80 | 18,84 | 11.484.500 | 2008-10-06 | 00:00:00 | 18,49 | 18,65 | 17,53 | 18,33 | 14.186.100 | 2008-10-07 | 00:00:00 | 18,51 | 18,61 | 17,03 | 17,03 | 11.973.400 | 2008-10-08 | 00:00:00 | 16,91 | 18,20 | 16,88 | 16,91 | 17.398.500 | 2008-10-09 | 00:00:00 | 17,04 | 17,38 | 15,91 | 16,05 | 15.513.400 | 2008-10-10 | 00:00:00 | 15,71 | 16,43 | 14,74 | 15,66 | 20.231.300 | 2008-10-13 | 00:00:00 | 16,35 | 17,53 | 15,86 | 17,50 | 13.276.900 | 2008-10-14 | 00:00:00 | 18,17 | 18,27 | 16,77 | 17,11 | 13.501.600 | 2008-10-15 | 00:00:00 | 17,86 | 18,26 | 16,42 | 16,63 | 19.320.300 | 2008-10-16 | 00:00:00 | 16,44 | 17,30 | 16,00 | 17,21 | 16.889.400 | 2008-10-17 | 00:00:00 | 16,98 | 18,17 | 15,99 | 17,54 | 14.009.100 | 2008-10-20 | 00:00:00 | 17,51 | 18,10 | 17,38 | 18,05 | 12.649.600 | 2008-10-21 | 00:00:00 | 17,95 | 18,01 | 17,23 | 17,26 | 8.938.900 | 2008-10-22 | 00:00:00 | 17,03 | 17,42 | 16,32 | 16,75 | 12.684.800 | 2008-10-23 | 00:00:00 | 16,84 | 16,89 | 15,66 | 16,42 | 15.388.100 | 2008-10-24 | 00:00:00 | 15,23 | 17,00 | 15,18 | 16,51 | 10.393.200 | 2008-10-27 | 00:00:00 | 16,35 | 17,24 | 16,05 | 16,62 | 11.204.600 | 2008-10-28 | 00:00:00 | 16,99 | 18,50 | 16,78 | 18,49 | 13.472.500 | 2008-10-29 | 00:00:00 | 17,95 | 18,14 | 17,36 | 17,55 | 11.585.000 | 2008-10-30 | 00:00:00 | 18,05 | 18,16 | 17,18 | 17,91 | 11.021.800 | 2008-10-31 | 00:00:00 | 17,87 | 18,08 | 17,20 | 17,35 | 9.247.200 | 2008-11-03 | 00:00:00 | 17,44 | 17,63 | 16,70 | 16,76 | 7.430.800 | 2008-11-04 | 00:00:00 | 17,03 | 17,56 | 16,71 | 17,54 | 10.273.300 | 2008-11-05 | 00:00:00 | 17,35 | 17,47 | 16,74 | 16,84 | 11.871.200 | 2008-11-06 | 00:00:00 | 16,40 | 16,57 | 15,20 | 15,41 | 14.930.300 | 2008-11-07 | 00:00:00 | 15,60 | 15,62 | 15,16 | 15,54 | 8.502.800 | 2008-11-10 | 00:00:00 | 15,90 | 15,95 | 15,15 | 15,26 | 4.512.900 | 2008-11-11 | 00:00:00 | 15,20 | 15,66 | 14,92 | 15,23 | 5.717.400 | 2008-11-12 | 00:00:00 | 14,97 | 15,20 | 14,68 | 14,73 | 7.278.400 | 2008-11-13 | 00:00:00 | 14,80 | 16,07 | 14,20 | 15,97 | 10.561.100 | 2008-11-14 | 00:00:00 | 15,70 | 15,89 | 14,85 | 15,02 | 8.146.900 | 2008-11-17 | 00:00:00 | 14,31 | 14,95 | 14,31 | 14,55 | 8.171.900 | 2008-11-18 | 00:00:00 | 14,50 | 14,90 | 14,01 | 14,40 | 9.450.900 | 2008-11-19 | 00:00:00 | 14,49 | 14,55 | 13,58 | 13,59 | 7.066.100 | 2008-11-20 | 00:00:00 | 13,42 | 14,29 | 13,25 | 13,40 | 11.695.200 | 2008-11-21 | 00:00:00 | 13,62 | 14,32 | 13,10 | 14,27 | 12.085.100 | 2008-11-24 | 00:00:00 | 14,62 | 15,66 | 14,29 | 15,53 | 8.601.700 | 2008-11-25 | 00:00:00 | 15,63 | 15,66 | 14,04 | 14,21 | 13.368.000 | 2008-11-26 | 00:00:00 | 14,04 | 15,28 | 14,01 | 15,25 | 7.335.000 | 2008-11-28 | 00:00:00 | 15,17 | 15,29 | 14,50 | 14,71 | 3.437.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|