(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 | 2009-03-26 | 00:00:00 | 17,91 | 18,41 | 17,73 | 18,40 | 7.194.800 | 2009-03-27 | 00:00:00 | 18,00 | 18,27 | 17,82 | 17,98 | 5.080.200 | 2009-03-30 | 00:00:00 | 17,79 | 18,00 | 17,27 | 17,46 | 5.230.300 | 2009-03-31 | 00:00:00 | 17,70 | 17,89 | 17,42 | 17,55 | 7.617.800 | 2009-04-01 | 00:00:00 | 17,39 | 17,52 | 16,84 | 17,47 | 9.126.300 | 2009-04-02 | 00:00:00 | 17,85 | 18,00 | 17,52 | 17,73 | 7.677.600 | 2009-04-03 | 00:00:00 | 17,71 | 17,95 | 17,35 | 17,95 | 6.314.000 | 2009-04-06 | 00:00:00 | 17,64 | 17,75 | 17,22 | 17,54 | 6.976.600 | 2009-04-07 | 00:00:00 | 17,40 | 17,57 | 16,92 | 17,13 | 7.602.800 | 2009-04-08 | 00:00:00 | 17,39 | 17,51 | 17,05 | 17,41 | 5.100.100 | 2009-04-09 | 00:00:00 | 17,80 | 17,96 | 17,61 | 17,75 | 5.428.000 | 2009-04-13 | 00:00:00 | 17,58 | 17,69 | 17,10 | 17,45 | 5.808.800 | 2009-04-14 | 00:00:00 | 17,27 | 17,90 | 17,22 | 17,67 | 7.713.700 | 2009-04-15 | 00:00:00 | 17,44 | 17,49 | 17,00 | 17,33 | 5.732.800 | 2009-04-16 | 00:00:00 | 17,61 | 18,13 | 17,45 | 18,08 | 7.126.300 | 2009-04-17 | 00:00:00 | 18,09 | 18,09 | 17,72 | 17,95 | 5.769.700 | 2009-04-20 | 00:00:00 | 17,67 | 17,82 | 17,32 | 17,38 | 8.827.600 | 2009-04-21 | 00:00:00 | 17,42 | 17,84 | 17,05 | 17,53 | 11.711.200 | 2009-04-22 | 00:00:00 | 16,65 | 17,43 | 16,05 | 16,74 | 18.878.300 | 2009-04-23 | 00:00:00 | 16,60 | 16,69 | 15,65 | 16,15 | 13.377.500 | 2009-04-24 | 00:00:00 | 16,29 | 16,41 | 15,59 | 16,29 | 8.490.000 | 2009-04-27 | 00:00:00 | 16,02 | 16,32 | 15,75 | 16,00 | 7.301.500 | 2009-04-28 | 00:00:00 | 15,99 | 16,00 | 15,57 | 15,68 | 8.420.000 | 2009-04-29 | 00:00:00 | 15,88 | 16,08 | 15,67 | 15,82 | 7.946.500 | 2009-04-30 | 00:00:00 | 15,92 | 16,52 | 15,76 | 16,31 | 9.872.100 | 2009-05-01 | 00:00:00 | 16,22 | 16,31 | 15,90 | 16,15 | 7.644.500 | 2009-05-04 | 00:00:00 | 16,27 | 16,60 | 16,18 | 16,51 | 8.149.400 | 2009-05-05 | 00:00:00 | 16,48 | 16,72 | 16,12 | 16,66 | 9.933.900 | 2009-05-06 | 00:00:00 | 16,57 | 17,03 | 16,38 | 16,80 | 7.929.700 | 2009-05-07 | 00:00:00 | 16,83 | 16,90 | 15,44 | 15,67 | 11.558.200 | 2009-05-08 | 00:00:00 | 15,70 | 15,83 | 15,06 | 15,51 | 10.485.500 | 2009-05-11 | 00:00:00 | 15,30 | 15,88 | 15,15 | 15,56 | 5.296.200 | 2009-05-12 | 00:00:00 | 15,52 | 15,66 | 14,97 | 15,26 | 7.829.400 | 2009-05-13 | 00:00:00 | 15,28 | 15,40 | 14,88 | 15,01 | 8.449.800 | 2009-05-14 | 00:00:00 | 15,05 | 15,48 | 14,99 | 15,25 | 7.223.100 | 2009-05-15 | 00:00:00 | 15,34 | 15,34 | 14,97 | 15,20 | 6.869.800 | 2009-05-18 | 00:00:00 | 15,10 | 15,44 | 14,93 | 15,30 | 9.121.000 | 2009-05-19 | 00:00:00 | 15,17 | 16,12 | 15,07 | 15,85 | 11.468.800 | 2009-05-20 | 00:00:00 | 15,85 | 16,35 | 15,69 | 15,75 | 8.505.700 | 2009-05-21 | 00:00:00 | 15,60 | 15,77 | 15,22 | 15,46 | 5.653.000 | 2009-05-22 | 00:00:00 | 15,54 | 15,84 | 15,38 | 15,68 | 5.464.200 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|