(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 | 2009-11-11 | 00:00:00 | 20,69 | 21,06 | 20,63 | 20,88 | 7.179.500 | 2009-11-12 | 00:00:00 | 21,00 | 21,19 | 20,74 | 20,79 | 6.741.200 | 2009-11-13 | 00:00:00 | 20,84 | 21,21 | 20,73 | 20,94 | 5.506.800 | 2009-11-16 | 00:00:00 | 21,12 | 21,49 | 21,03 | 21,37 | 5.090.000 | 2009-11-17 | 00:00:00 | 21,34 | 21,50 | 21,15 | 21,49 | 3.888.000 | 2009-11-18 | 00:00:00 | 21,48 | 21,48 | 20,99 | 21,05 | 7.190.200 | 2009-11-19 | 00:00:00 | 20,80 | 20,89 | 20,46 | 20,80 | 7.899.700 | 2009-11-20 | 00:00:00 | 20,61 | 20,79 | 20,50 | 20,67 | 5.391.700 | 2009-11-23 | 00:00:00 | 20,95 | 21,14 | 20,77 | 20,83 | 5.292.200 | 2009-11-24 | 00:00:00 | 20,92 | 21,20 | 20,73 | 21,04 | 8.907.600 | 2009-11-25 | 00:00:00 | 21,08 | 21,12 | 20,96 | 21,07 | 3.234.000 | 2009-11-27 | 00:00:00 | 20,54 | 21,10 | 20,48 | 20,91 | 2.741.500 | 2009-11-30 | 00:00:00 | 20,90 | 21,10 | 20,73 | 21,03 | 5.391.000 | 2009-12-01 | 00:00:00 | 21,98 | 22,28 | 21,95 | 22,00 | 13.614.900 | 2009-12-02 | 00:00:00 | 22,18 | 22,27 | 21,87 | 22,03 | 5.247.600 | 2009-12-03 | 00:00:00 | 22,04 | 22,24 | 21,85 | 21,90 | 6.343.100 | 2009-12-04 | 00:00:00 | 22,11 | 22,32 | 21,77 | 22,11 | 6.913.200 | 2009-12-07 | 00:00:00 | 22,04 | 22,32 | 21,90 | 22,06 | 5.207.600 | 2009-12-08 | 00:00:00 | 22,09 | 22,67 | 21,72 | 22,54 | 10.635.500 | 2009-12-09 | 00:00:00 | 22,60 | 22,60 | 22,26 | 22,55 | 5.926.100 | 2009-12-10 | 00:00:00 | 22,63 | 22,82 | 22,49 | 22,50 | 6.730.900 | 2009-12-11 | 00:00:00 | 22,54 | 22,56 | 22,16 | 22,43 | 5.577.000 | 2009-12-14 | 00:00:00 | 22,61 | 22,64 | 22,04 | 22,43 | 6.977.600 | 2009-12-15 | 00:00:00 | 22,30 | 22,59 | 22,18 | 22,25 | 4.209.700 | 2009-12-16 | 00:00:00 | 22,30 | 22,73 | 22,25 | 22,61 | 6.281.000 | 2009-12-17 | 00:00:00 | 22,59 | 22,64 | 22,08 | 22,18 | 4.033.200 | 2009-12-18 | 00:00:00 | 22,32 | 22,61 | 22,19 | 22,50 | 5.216.200 | 2009-12-21 | 00:00:00 | 22,61 | 22,95 | 22,61 | 22,76 | 3.843.300 | 2009-12-22 | 00:00:00 | 22,88 | 23,07 | 22,80 | 23,00 | 3.720.300 | 2009-12-23 | 00:00:00 | 23,04 | 23,05 | 22,67 | 22,81 | 3.110.800 | 2009-12-24 | 00:00:00 | 22,82 | 23,18 | 22,82 | 23,14 | 1.236.400 | 2009-12-28 | 00:00:00 | 23,04 | 23,14 | 22,65 | 22,83 | 2.707.500 | 2009-12-29 | 00:00:00 | 22,83 | 22,86 | 22,41 | 22,57 | 3.649.600 | 2009-12-30 | 00:00:00 | 22,51 | 22,91 | 22,41 | 22,81 | 2.125.700 | 2009-12-31 | 00:00:00 | 22,85 | 22,93 | 22,61 | 22,63 | 3.070.600 | 2010-01-04 | 00:00:00 | 23,01 | 23,26 | 22,79 | 23,00 | 4.304.200 | 2010-01-05 | 00:00:00 | 23,12 | 23,12 | 22,51 | 22,72 | 5.366.700 | 2010-01-06 | 00:00:00 | 22,78 | 22,86 | 22,42 | 22,45 | 4.976.900 | 2010-01-07 | 00:00:00 | 22,57 | 22,57 | 22,00 | 22,34 | 5.636.400 | 2010-01-08 | 00:00:00 | 22,39 | 22,85 | 22,31 | 22,77 | 5.291.700 | 2010-01-11 | 00:00:00 | 22,78 | 22,89 | 22,23 | 22,57 | 3.729.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|