(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-17 | 00:00:00 | 33,75 | 33,94 | 29,62 | 30,37 | 28.677.600 | 2000-10-18 | 00:00:00 | 29,00 | 36,38 | 28,87 | 34,63 | 17.313.100 | 2000-10-19 | 00:00:00 | 38,00 | 41,13 | 37,50 | 41,05 | 12.246.400 | 2000-10-20 | 00:00:00 | 39,88 | 40,88 | 37,13 | 39,19 | 10.180.300 | 2000-10-23 | 00:00:00 | 39,25 | 42,50 | 38,50 | 39,56 | 6.332.000 | 2000-10-24 | 00:00:00 | 38,56 | 38,56 | 34,81 | 35,38 | 10.341.300 | 2000-10-25 | 00:00:00 | 34,00 | 34,75 | 31,44 | 32,31 | 9.252.400 | 2000-10-26 | 00:00:00 | 33,19 | 36,75 | 32,06 | 36,38 | 12.252.800 | 2000-10-27 | 00:00:00 | 36,25 | 38,38 | 34,38 | 35,38 | 6.800.000 | 2000-10-30 | 00:00:00 | 35,00 | 37,94 | 34,88 | 37,00 | 6.530.000 | 2000-10-31 | 00:00:00 | 38,19 | 42,00 | 38,06 | 40,94 | 10.377.900 | 2000-11-01 | 00:00:00 | 33,25 | 35,63 | 32,06 | 32,56 | 26.602.000 | 2000-11-02 | 00:00:00 | 34,25 | 34,25 | 32,38 | 32,50 | 16.281.800 | 2000-11-03 | 00:00:00 | 33,19 | 33,50 | 31,75 | 32,69 | 7.373.800 | 2000-11-06 | 00:00:00 | 32,56 | 33,94 | 32,50 | 33,31 | 6.124.700 | 2000-11-07 | 00:00:00 | 30,69 | 31,12 | 29,00 | 30,44 | 21.469.200 | 2000-11-08 | 00:00:00 | 31,31 | 31,42 | 28,37 | 28,44 | 8.756.400 | 2000-11-09 | 00:00:00 | 27,31 | 29,50 | 26,50 | 28,94 | 11.933.000 | 2000-11-10 | 00:00:00 | 28,62 | 28,87 | 26,75 | 27,00 | 10.330.100 | 2000-11-13 | 00:00:00 | 26,25 | 30,12 | 26,19 | 28,25 | 12.130.900 | 2000-11-14 | 00:00:00 | 29,87 | 32,13 | 28,75 | 31,62 | 11.526.700 | 2000-11-15 | 00:00:00 | 31,69 | 33,50 | 31,00 | 32,63 | 7.782.500 | 2000-11-16 | 00:00:00 | 31,37 | 32,00 | 29,87 | 30,06 | 5.775.700 | 2000-11-17 | 00:00:00 | 30,37 | 32,38 | 29,50 | 30,37 | 6.685.100 | 2000-11-20 | 00:00:00 | 28,12 | 32,00 | 27,06 | 30,12 | 9.295.600 | 2000-11-21 | 00:00:00 | 30,06 | 30,06 | 28,00 | 28,37 | 7.017.200 | 2000-11-22 | 00:00:00 | 28,44 | 30,62 | 28,37 | 28,50 | 6.489.700 | 2000-11-24 | 00:00:00 | 29,19 | 31,56 | 29,12 | 31,19 | 2.655.300 | 2000-11-27 | 00:00:00 | 29,72 | 30,12 | 27,00 | 27,31 | 10.404.200 | 2000-11-28 | 00:00:00 | 27,72 | 28,31 | 25,56 | 25,91 | 9.472.800 | 2000-11-29 | 00:00:00 | 26,12 | 27,25 | 24,87 | 25,94 | 9.827.200 | 2000-11-30 | 00:00:00 | 19,62 | 24,81 | 19,62 | 23,94 | 34.367.500 | 2000-12-01 | 00:00:00 | 25,50 | 27,00 | 24,06 | 26,00 | 10.744.400 | 2000-12-04 | 00:00:00 | 25,75 | 28,37 | 24,75 | 27,50 | 6.839.000 | 2000-12-05 | 00:00:00 | 27,87 | 30,31 | 27,56 | 30,12 | 11.851.600 | 2000-12-06 | 00:00:00 | 29,25 | 30,12 | 27,00 | 27,19 | 8.377.500 | 2000-12-07 | 00:00:00 | 26,69 | 27,87 | 25,55 | 27,12 | 5.557.700 | 2000-12-08 | 00:00:00 | 29,00 | 30,12 | 28,44 | 29,37 | 7.122.900 | 2000-12-11 | 00:00:00 | 29,37 | 30,62 | 28,37 | 29,69 | 7.761.100 | 2000-12-12 | 00:00:00 | 29,44 | 29,50 | 27,81 | 27,81 | 3.576.300 | 2000-12-13 | 00:00:00 | 28,50 | 28,62 | 25,37 | 26,50 | 5.884.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|