(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 | | 2008-11-28 | 00:00:00 | 15,17 | 15,29 | 14,50 | 14,71 | 3.437.500 | | 2008-12-01 | 00:00:00 | 14,41 | 14,50 | 14,00 | 14,02 | 9.104.800 | | 2008-12-02 | 00:00:00 | 14,06 | 14,47 | 13,88 | 14,40 | 6.870.900 | | 2008-12-03 | 00:00:00 | 14,04 | 15,48 | 14,01 | 15,46 | 9.528.300 | | 2008-12-04 | 00:00:00 | 15,14 | 15,20 | 13,81 | 14,04 | 11.533.100 | | 2008-12-05 | 00:00:00 | 13,64 | 14,09 | 12,99 | 13,95 | 13.692.600 | | 2008-12-08 | 00:00:00 | 14,05 | 14,36 | 13,66 | 14,04 | 9.887.600 | | 2008-12-09 | 00:00:00 | 14,07 | 15,30 | 14,02 | 14,83 | 16.380.800 | | 2008-12-10 | 00:00:00 | 14,77 | 15,72 | 14,67 | 15,08 | 9.468.200 | | 2008-12-11 | 00:00:00 | 15,01 | 15,28 | 14,53 | 14,63 | 5.084.000 | | 2008-12-12 | 00:00:00 | 14,48 | 15,42 | 14,30 | 15,35 | 6.404.700 | | 2008-12-15 | 00:00:00 | 15,25 | 15,76 | 14,99 | 15,53 | 7.276.200 | | 2008-12-16 | 00:00:00 | 15,79 | 16,71 | 15,65 | 16,64 | 11.213.800 | | 2008-12-17 | 00:00:00 | 16,49 | 16,88 | 16,07 | 16,70 | 8.512.200 | | 2008-12-18 | 00:00:00 | 16,88 | 16,98 | 16,04 | 16,20 | 8.977.600 | | 2008-12-19 | 00:00:00 | 16,38 | 16,88 | 16,20 | 16,44 | 9.073.900 | | 2008-12-22 | 00:00:00 | 16,33 | 16,56 | 15,75 | 16,10 | 4.874.600 | | 2008-12-23 | 00:00:00 | 16,15 | 16,35 | 15,61 | 15,75 | 4.744.500 | | 2008-12-24 | 00:00:00 | 15,72 | 15,90 | 15,67 | 15,70 | 1.245.800 | | 2008-12-26 | 00:00:00 | 15,78 | 15,78 | 15,55 | 15,67 | 1.721.900 | | 2008-12-29 | 00:00:00 | 15,65 | 15,89 | 15,46 | 15,89 | 4.731.100 | | 2008-12-30 | 00:00:00 | 15,93 | 16,80 | 15,93 | 16,75 | 6.857.700 | | 2008-12-31 | 00:00:00 | 16,72 | 16,79 | 16,53 | 16,71 | 7.683.700 | | 2009-01-02 | 00:00:00 | 16,85 | 17,22 | 16,29 | 17,10 | 9.754.000 | | 2009-01-05 | 00:00:00 | 17,39 | 17,50 | 17,02 | 17,32 | 9.170.100 | | 2009-01-06 | 00:00:00 | 17,38 | 17,71 | 17,11 | 17,49 | 8.735.600 | | 2009-01-07 | 00:00:00 | 17,25 | 17,26 | 16,69 | 16,87 | 9.536.200 | | 2009-01-08 | 00:00:00 | 16,89 | 16,89 | 16,13 | 16,54 | 10.919.400 | | 2009-01-09 | 00:00:00 | 16,61 | 16,61 | 15,74 | 15,80 | 9.567.400 | | 2009-01-12 | 00:00:00 | 15,84 | 15,86 | 14,79 | 15,00 | 11.290.300 | | 2009-01-13 | 00:00:00 | 15,05 | 15,65 | 14,92 | 15,41 | 9.888.000 | | 2009-01-14 | 00:00:00 | 15,10 | 15,40 | 14,90 | 15,09 | 7.940.600 | | 2009-01-15 | 00:00:00 | 15,10 | 15,83 | 15,00 | 15,64 | 8.190.900 | | 2009-01-16 | 00:00:00 | 15,88 | 16,21 | 15,44 | 16,07 | 8.416.200 | | 2009-01-20 | 00:00:00 | 15,69 | 16,04 | 14,99 | 15,01 | 8.253.100 | | 2009-01-21 | 00:00:00 | 15,25 | 15,41 | 14,45 | 15,26 | 9.542.200 | | 2009-01-22 | 00:00:00 | 15,04 | 15,31 | 14,65 | 15,01 | 6.098.500 | | 2009-01-23 | 00:00:00 | 14,78 | 16,10 | 14,78 | 15,84 | 8.533.700 | | 2009-01-26 | 00:00:00 | 15,74 | 16,44 | 15,64 | 15,99 | 7.117.300 | | 2009-01-27 | 00:00:00 | 16,19 | 17,08 | 16,17 | 16,65 | 10.647.900 | | 2009-01-28 | 00:00:00 | 17,25 | 17,33 | 16,17 | 16,33 | 18.625.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
