(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 | 2009-05-22 | 00:00:00 | 15,54 | 15,84 | 15,38 | 15,68 | 5.464.200 | 2009-05-26 | 00:00:00 | 15,57 | 16,47 | 15,55 | 16,24 | 11.607.200 | 2009-05-27 | 00:00:00 | 16,12 | 16,85 | 16,10 | 16,39 | 7.510.800 | 2009-05-28 | 00:00:00 | 16,40 | 16,87 | 16,18 | 16,78 | 8.812.500 | 2009-05-29 | 00:00:00 | 16,78 | 17,05 | 16,56 | 17,02 | 8.198.900 | 2009-06-01 | 00:00:00 | 17,24 | 17,75 | 17,19 | 17,66 | 10.717.800 | 2009-06-02 | 00:00:00 | 17,33 | 17,44 | 16,60 | 16,71 | 14.256.900 | 2009-06-03 | 00:00:00 | 16,53 | 16,81 | 16,43 | 16,77 | 9.732.100 | 2009-06-04 | 00:00:00 | 16,76 | 17,12 | 15,42 | 16,82 | 7.779.000 | 2009-06-05 | 00:00:00 | 16,98 | 17,00 | 16,40 | 16,66 | 7.309.100 | 2009-06-08 | 00:00:00 | 16,64 | 17,01 | 16,43 | 16,89 | 6.396.900 | 2009-06-09 | 00:00:00 | 17,40 | 17,62 | 17,14 | 17,44 | 9.539.600 | 2009-06-10 | 00:00:00 | 17,42 | 17,51 | 16,85 | 17,34 | 8.756.100 | 2009-06-11 | 00:00:00 | 17,28 | 17,55 | 17,04 | 17,38 | 10.807.600 | 2009-06-12 | 00:00:00 | 17,23 | 17,25 | 16,55 | 16,75 | 11.648.900 | 2009-06-15 | 00:00:00 | 16,50 | 16,64 | 16,19 | 16,50 | 8.305.000 | 2009-06-16 | 00:00:00 | 16,50 | 16,69 | 16,16 | 16,22 | 8.219.400 | 2009-06-17 | 00:00:00 | 16,36 | 16,62 | 16,10 | 16,50 | 7.043.400 | 2009-06-18 | 00:00:00 | 16,59 | 16,59 | 16,03 | 16,15 | 6.355.200 | 2009-06-19 | 00:00:00 | 16,35 | 16,36 | 16,10 | 16,30 | 6.202.400 | 2009-06-22 | 00:00:00 | 16,40 | 16,73 | 16,12 | 16,13 | 9.537.500 | 2009-06-23 | 00:00:00 | 16,14 | 16,33 | 15,95 | 16,23 | 6.783.700 | 2009-06-24 | 00:00:00 | 16,31 | 16,65 | 16,28 | 16,37 | 8.101.900 | 2009-06-25 | 00:00:00 | 16,37 | 16,68 | 16,22 | 16,68 | 5.182.700 | 2009-06-26 | 00:00:00 | 16,50 | 16,80 | 16,31 | 16,37 | 6.385.800 | 2009-06-29 | 00:00:00 | 16,42 | 16,54 | 16,16 | 16,32 | 6.219.700 | 2009-06-30 | 00:00:00 | 16,26 | 16,57 | 16,05 | 16,29 | 6.188.100 | 2009-07-01 | 00:00:00 | 16,29 | 16,65 | 16,13 | 16,39 | 8.077.900 | 2009-07-02 | 00:00:00 | 16,04 | 16,30 | 15,98 | 16,15 | 7.483.400 | 2009-07-06 | 00:00:00 | 16,14 | 16,26 | 15,70 | 15,87 | 5.598.900 | 2009-07-07 | 00:00:00 | 15,87 | 16,06 | 15,39 | 15,41 | 7.272.600 | 2009-07-08 | 00:00:00 | 15,47 | 15,68 | 15,32 | 15,61 | 9.076.000 | 2009-07-09 | 00:00:00 | 15,75 | 16,05 | 15,63 | 15,86 | 8.445.500 | 2009-07-10 | 00:00:00 | 15,76 | 16,08 | 15,73 | 16,03 | 7.265.100 | 2009-07-13 | 00:00:00 | 16,04 | 16,42 | 15,69 | 16,37 | 8.918.100 | 2009-07-14 | 00:00:00 | 16,31 | 16,62 | 16,26 | 16,56 | 10.117.600 | 2009-07-15 | 00:00:00 | 17,51 | 17,70 | 17,12 | 17,26 | 20.161.500 | 2009-07-16 | 00:00:00 | 16,95 | 17,24 | 16,86 | 17,18 | 9.441.400 | 2009-07-17 | 00:00:00 | 17,25 | 17,42 | 17,00 | 17,41 | 7.579.500 | 2009-07-20 | 00:00:00 | 17,45 | 17,59 | 17,05 | 17,22 | 8.833.500 | 2009-07-21 | 00:00:00 | 17,22 | 17,63 | 16,96 | 17,63 | 10.907.700 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|