(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 22,78 | 22,89 | 22,23 | 22,57 | 3.729.400 | | 2010-01-12 | 00:00:00 | 22,08 | 22,18 | 21,67 | 21,88 | 5.402.400 | | 2010-01-13 | 00:00:00 | 21,85 | 22,20 | 21,40 | 22,14 | 5.960.700 | | 2010-01-14 | 00:00:00 | 21,97 | 22,10 | 21,73 | 22,07 | 5.024.100 | | 2010-01-15 | 00:00:00 | 22,22 | 22,22 | 21,35 | 21,40 | 7.264.400 | | 2010-01-19 | 00:00:00 | 21,47 | 21,87 | 21,47 | 21,75 | 4.577.600 | | 2010-01-20 | 00:00:00 | 21,53 | 21,71 | 21,19 | 21,66 | 6.038.700 | | 2010-01-21 | 00:00:00 | 21,58 | 22,28 | 21,57 | 22,18 | 11.811.600 | | 2010-01-22 | 00:00:00 | 22,18 | 22,23 | 21,17 | 21,22 | 12.677.700 | | 2010-01-25 | 00:00:00 | 21,22 | 21,47 | 20,90 | 21,33 | 10.535.900 | | 2010-01-26 | 00:00:00 | 21,14 | 21,30 | 20,89 | 21,19 | 12.702.300 | | 2010-01-27 | 00:00:00 | 22,33 | 22,73 | 22,11 | 22,42 | 25.561.000 | | 2010-01-28 | 00:00:00 | 22,27 | 22,45 | 21,49 | 21,88 | 12.440.600 | | 2010-01-29 | 00:00:00 | 21,91 | 22,17 | 21,11 | 21,32 | 12.065.500 | | 2010-02-01 | 00:00:00 | 21,27 | 21,95 | 21,26 | 21,88 | 7.226.200 | | 2010-02-02 | 00:00:00 | 22,00 | 22,32 | 21,81 | 22,28 | 10.222.600 | | 2010-02-03 | 00:00:00 | 22,15 | 22,48 | 22,01 | 22,39 | 8.734.100 | | 2010-02-04 | 00:00:00 | 22,00 | 22,01 | 21,09 | 21,16 | 10.346.500 | | 2010-02-05 | 00:00:00 | 21,15 | 21,80 | 21,06 | 21,68 | 10.540.700 | | 2010-02-08 | 00:00:00 | 21,54 | 22,15 | 21,40 | 21,63 | 9.506.100 | | 2010-02-09 | 00:00:00 | 21,98 | 22,17 | 21,73 | 21,96 | 9.430.600 | | 2010-02-10 | 00:00:00 | 21,92 | 22,21 | 21,84 | 22,06 | 6.849.300 | | 2010-02-11 | 00:00:00 | 22,03 | 22,71 | 21,84 | 22,66 | 8.904.400 | | 2010-02-12 | 00:00:00 | 22,55 | 23,07 | 22,34 | 22,87 | 8.847.600 | | 2010-02-16 | 00:00:00 | 23,01 | 23,47 | 22,98 | 23,41 | 7.996.500 | | 2010-02-17 | 00:00:00 | 23,55 | 23,65 | 23,26 | 23,43 | 8.877.300 | | 2010-02-18 | 00:00:00 | 23,43 | 23,79 | 23,27 | 23,76 | 8.560.100 | | 2010-02-19 | 00:00:00 | 23,66 | 24,00 | 23,57 | 23,83 | 6.009.900 | | 2010-02-22 | 00:00:00 | 23,98 | 23,98 | 23,60 | 23,76 | 4.024.800 | | 2010-02-23 | 00:00:00 | 23,49 | 23,69 | 23,00 | 23,24 | 7.966.300 | | 2010-02-24 | 00:00:00 | 23,51 | 24,32 | 23,50 | 24,15 | 15.959.400 | | 2010-02-25 | 00:00:00 | 23,76 | 24,54 | 23,66 | 24,44 | 15.352.400 | | 2010-02-26 | 00:00:00 | 24,42 | 24,59 | 24,13 | 24,43 | 8.402.200 | | 2010-03-01 | 00:00:00 | 24,54 | 25,09 | 24,54 | 25,03 | 10.473.000 | | 2010-03-02 | 00:00:00 | 25,06 | 25,29 | 24,66 | 24,80 | 11.083.600 | | 2010-03-03 | 00:00:00 | 24,88 | 25,03 | 24,55 | 24,64 | 7.151.900 | | 2010-03-04 | 00:00:00 | 24,20 | 24,69 | 24,20 | 24,54 | 8.631.700 | | 2010-03-05 | 00:00:00 | 24,73 | 25,20 | 24,59 | 24,96 | 7.552.500 | | 2010-03-08 | 00:00:00 | 24,91 | 25,09 | 24,67 | 24,68 | 4.925.300 | | 2010-03-09 | 00:00:00 | 24,67 | 24,85 | 24,46 | 24,64 | 6.038.400 | | 2010-03-10 | 00:00:00 | 24,57 | 25,14 | 24,54 | 25,02 | 5.647.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
