(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 17,22 | 17,63 | 16,96 | 17,63 | 10.907.700 | | 2009-07-22 | 00:00:00 | 17,61 | 18,44 | 17,54 | 18,40 | 15.294.800 | | 2009-07-23 | 00:00:00 | 18,21 | 19,00 | 18,12 | 18,95 | 14.120.000 | | 2009-07-24 | 00:00:00 | 18,72 | 19,14 | 18,50 | 19,11 | 11.381.700 | | 2009-07-27 | 00:00:00 | 19,00 | 19,23 | 18,68 | 18,99 | 8.230.600 | | 2009-07-28 | 00:00:00 | 18,95 | 19,24 | 18,76 | 18,92 | 7.923.400 | | 2009-07-29 | 00:00:00 | 18,72 | 18,91 | 18,60 | 18,76 | 7.115.200 | | 2009-07-30 | 00:00:00 | 19,09 | 19,32 | 18,72 | 18,80 | 7.216.700 | | 2009-07-31 | 00:00:00 | 18,80 | 18,99 | 18,62 | 18,69 | 5.357.900 | | 2009-08-03 | 00:00:00 | 18,75 | 19,47 | 18,75 | 19,38 | 14.139.700 | | 2009-08-04 | 00:00:00 | 19,06 | 19,77 | 19,05 | 19,59 | 10.654.700 | | 2009-08-05 | 00:00:00 | 19,59 | 19,64 | 19,03 | 19,20 | 5.861.000 | | 2009-08-06 | 00:00:00 | 19,29 | 19,36 | 18,69 | 18,78 | 6.473.700 | | 2009-08-07 | 00:00:00 | 19,07 | 19,13 | 18,46 | 18,72 | 5.051.300 | | 2009-08-10 | 00:00:00 | 18,71 | 18,93 | 18,57 | 18,78 | 4.305.600 | | 2009-08-11 | 00:00:00 | 18,62 | 19,00 | 18,50 | 18,54 | 4.452.000 | | 2009-08-12 | 00:00:00 | 18,60 | 19,22 | 18,56 | 19,06 | 8.985.300 | | 2009-08-13 | 00:00:00 | 19,11 | 19,21 | 18,87 | 19,12 | 6.214.400 | | 2009-08-14 | 00:00:00 | 19,00 | 19,02 | 18,55 | 18,79 | 5.467.700 | | 2009-08-17 | 00:00:00 | 18,46 | 18,61 | 18,25 | 18,36 | 6.098.900 | | 2009-08-18 | 00:00:00 | 18,37 | 18,72 | 18,37 | 18,70 | 5.650.600 | | 2009-08-19 | 00:00:00 | 18,42 | 19,00 | 18,37 | 18,97 | 5.979.200 | | 2009-08-20 | 00:00:00 | 18,93 | 19,21 | 18,90 | 19,19 | 5.862.100 | | 2009-08-21 | 00:00:00 | 19,35 | 19,50 | 19,15 | 19,48 | 5.458.100 | | 2009-08-24 | 00:00:00 | 19,50 | 19,72 | 19,04 | 19,13 | 4.206.000 | | 2009-08-25 | 00:00:00 | 19,08 | 19,39 | 18,95 | 19,05 | 4.854.000 | | 2009-08-26 | 00:00:00 | 19,07 | 19,41 | 18,99 | 19,28 | 4.205.900 | | 2009-08-27 | 00:00:00 | 19,23 | 19,32 | 18,88 | 19,08 | 6.314.200 | | 2009-08-28 | 00:00:00 | 19,47 | 19,82 | 19,21 | 19,54 | 6.407.000 | | 2009-08-31 | 00:00:00 | 19,43 | 19,53 | 19,01 | 19,21 | 4.937.900 | | 2009-09-01 | 00:00:00 | 19,07 | 19,57 | 18,66 | 18,70 | 7.902.400 | | 2009-09-02 | 00:00:00 | 18,59 | 18,84 | 18,50 | 18,53 | 4.968.600 | | 2009-09-03 | 00:00:00 | 18,48 | 18,95 | 18,12 | 18,89 | 11.358.000 | | 2009-09-04 | 00:00:00 | 18,95 | 19,64 | 18,89 | 19,60 | 7.896.100 | | 2009-09-08 | 00:00:00 | 20,04 | 20,37 | 19,97 | 20,34 | 9.702.000 | | 2009-09-09 | 00:00:00 | 20,22 | 20,49 | 19,80 | 20,37 | 13.024.100 | | 2009-09-10 | 00:00:00 | 20,42 | 20,71 | 20,29 | 20,66 | 6.283.100 | | 2009-09-11 | 00:00:00 | 20,64 | 20,68 | 20,28 | 20,41 | 5.806.700 | | 2009-09-14 | 00:00:00 | 20,35 | 20,50 | 20,27 | 20,45 | 4.385.400 | | 2009-09-15 | 00:00:00 | 20,26 | 20,60 | 20,25 | 20,32 | 5.570.000 | | 2009-09-16 | 00:00:00 | 20,41 | 20,42 | 20,07 | 20,23 | 6.078.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
