(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 | | 2009-09-16 | 00:00:00 | 20,41 | 20,42 | 20,07 | 20,23 | 6.078.900 | | 2009-09-17 | 00:00:00 | 20,18 | 20,40 | 20,09 | 20,22 | 6.113.600 | | 2009-09-18 | 00:00:00 | 20,36 | 20,64 | 20,24 | 20,48 | 6.379.000 | | 2009-09-21 | 00:00:00 | 20,48 | 20,62 | 20,30 | 20,43 | 3.964.500 | | 2009-09-22 | 00:00:00 | 20,53 | 20,58 | 20,13 | 20,33 | 3.836.800 | | 2009-09-23 | 00:00:00 | 20,88 | 21,41 | 20,72 | 21,01 | 10.030.000 | | 2009-09-24 | 00:00:00 | 21,08 | 21,17 | 20,27 | 20,40 | 5.340.600 | | 2009-09-25 | 00:00:00 | 20,37 | 20,60 | 20,25 | 20,41 | 4.264.900 | | 2009-09-28 | 00:00:00 | 20,40 | 20,91 | 20,38 | 20,64 | 3.701.100 | | 2009-09-29 | 00:00:00 | 20,57 | 20,86 | 20,30 | 20,36 | 3.777.800 | | 2009-09-30 | 00:00:00 | 20,42 | 20,75 | 20,14 | 20,51 | 5.657.600 | | 2009-10-01 | 00:00:00 | 20,50 | 20,60 | 19,96 | 20,10 | 11.999.100 | | 2009-10-02 | 00:00:00 | 19,98 | 20,27 | 19,83 | 19,97 | 9.364.400 | | 2009-10-05 | 00:00:00 | 20,40 | 20,45 | 20,10 | 20,25 | 8.278.500 | | 2009-10-06 | 00:00:00 | 20,49 | 20,84 | 20,38 | 20,63 | 8.349.100 | | 2009-10-07 | 00:00:00 | 20,60 | 20,73 | 20,22 | 20,34 | 7.374.400 | | 2009-10-08 | 00:00:00 | 20,41 | 20,41 | 19,99 | 20,15 | 8.543.300 | | 2009-10-09 | 00:00:00 | 20,14 | 21,02 | 20,12 | 20,95 | 8.959.600 | | 2009-10-12 | 00:00:00 | 21,09 | 21,49 | 21,09 | 21,34 | 7.347.900 | | 2009-10-13 | 00:00:00 | 21,36 | 21,59 | 21,25 | 21,43 | 14.089.800 | | 2009-10-14 | 00:00:00 | 22,05 | 22,15 | 21,62 | 21,91 | 13.017.300 | | 2009-10-15 | 00:00:00 | 21,85 | 21,87 | 21,47 | 21,66 | 8.632.600 | | 2009-10-16 | 00:00:00 | 21,62 | 21,65 | 21,11 | 21,56 | 7.579.500 | | 2009-10-19 | 00:00:00 | 21,51 | 21,90 | 21,32 | 21,71 | 5.380.400 | | 2009-10-20 | 00:00:00 | 21,41 | 21,54 | 21,19 | 21,42 | 8.328.000 | | 2009-10-21 | 00:00:00 | 21,26 | 21,64 | 20,86 | 20,94 | 6.346.100 | | 2009-10-22 | 00:00:00 | 20,84 | 21,39 | 20,65 | 21,28 | 5.563.700 | | 2009-10-23 | 00:00:00 | 21,28 | 21,29 | 20,66 | 20,86 | 6.705.800 | | 2009-10-26 | 00:00:00 | 20,82 | 21,38 | 20,76 | 20,89 | 6.384.200 | | 2009-10-27 | 00:00:00 | 20,95 | 21,16 | 20,35 | 20,50 | 7.258.300 | | 2009-10-28 | 00:00:00 | 20,51 | 20,68 | 20,02 | 20,04 | 9.119.600 | | 2009-10-29 | 00:00:00 | 20,11 | 20,31 | 20,01 | 20,19 | 6.820.100 | | 2009-10-30 | 00:00:00 | 20,13 | 20,20 | 19,62 | 19,79 | 8.292.900 | | 2009-11-02 | 00:00:00 | 19,74 | 20,06 | 19,54 | 19,92 | 6.433.400 | | 2009-11-03 | 00:00:00 | 19,47 | 19,67 | 19,23 | 19,61 | 7.305.600 | | 2009-11-04 | 00:00:00 | 19,76 | 20,01 | 19,67 | 19,83 | 6.675.800 | | 2009-11-05 | 00:00:00 | 20,08 | 20,15 | 19,87 | 19,94 | 5.617.400 | | 2009-11-06 | 00:00:00 | 19,83 | 20,03 | 19,68 | 19,77 | 5.386.200 | | 2009-11-09 | 00:00:00 | 19,98 | 20,28 | 19,92 | 20,27 | 7.720.600 | | 2009-11-10 | 00:00:00 | 20,32 | 20,57 | 20,18 | 20,47 | 6.822.600 | | 2009-11-11 | 00:00:00 | 20,69 | 21,06 | 20,63 | 20,88 | 7.179.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
