(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 | 2010-03-10 | 00:00:00 | 24,57 | 25,14 | 24,54 | 25,02 | 5.647.800 | 2010-03-11 | 00:00:00 | 24,86 | 24,97 | 24,57 | 24,93 | 7.308.300 | 2010-03-12 | 00:00:00 | 24,94 | 25,06 | 24,80 | 24,99 | 4.396.800 | 2010-03-15 | 00:00:00 | 25,04 | 25,04 | 24,65 | 24,85 | 5.169.100 | 2010-03-16 | 00:00:00 | 24,91 | 25,46 | 24,88 | 25,42 | 5.654.800 | 2010-03-17 | 00:00:00 | 25,50 | 25,75 | 25,30 | 25,57 | 6.147.600 | 2010-03-18 | 00:00:00 | 25,58 | 25,72 | 25,11 | 25,39 | 7.471.000 | 2010-03-19 | 00:00:00 | 25,33 | 25,45 | 24,63 | 24,66 | 11.630.800 | 2010-03-22 | 00:00:00 | 24,62 | 25,42 | 24,55 | 25,41 | 8.935.100 | 2010-03-23 | 00:00:00 | 25,54 | 25,72 | 25,26 | 25,66 | 5.949.100 | 2010-03-24 | 00:00:00 | 25,19 | 25,24 | 24,47 | 24,52 | 11.067.600 | 2010-03-25 | 00:00:00 | 24,72 | 24,90 | 24,29 | 24,31 | 10.544.400 | 2010-03-26 | 00:00:00 | 24,56 | 24,66 | 24,15 | 24,32 | 6.587.000 | 2010-03-29 | 00:00:00 | 24,42 | 24,63 | 24,29 | 24,31 | 5.935.800 | 2010-03-30 | 00:00:00 | 24,26 | 24,64 | 24,20 | 24,50 | 5.322.700 | 2010-03-31 | 00:00:00 | 24,15 | 24,59 | 24,14 | 24,30 | 6.781.100 | 2010-04-01 | 00:00:00 | 24,47 | 24,94 | 24,22 | 24,37 | 5.447.800 | 2010-04-05 | 00:00:00 | 24,35 | 25,21 | 24,35 | 25,08 | 5.362.700 | 2010-04-06 | 00:00:00 | 24,84 | 25,30 | 24,77 | 25,17 | 5.521.300 | 2010-04-07 | 00:00:00 | 25,04 | 25,40 | 24,87 | 25,09 | 5.574.700 | 2010-04-08 | 00:00:00 | 25,03 | 25,03 | 24,52 | 24,82 | 5.421.200 | 2010-04-09 | 00:00:00 | 24,85 | 24,97 | 24,73 | 24,91 | 3.190.600 | 2010-04-12 | 00:00:00 | 25,12 | 25,58 | 24,93 | 25,41 | 5.537.600 | 2010-04-13 | 00:00:00 | 25,49 | 25,78 | 25,34 | 25,72 | 6.381.300 | 2010-04-14 | 00:00:00 | 25,97 | 26,25 | 25,88 | 26,12 | 11.272.800 | 2010-04-15 | 00:00:00 | 26,08 | 26,62 | 26,04 | 26,52 | 6.040.800 | 2010-04-16 | 00:00:00 | 26,39 | 26,48 | 25,84 | 26,25 | 9.470.600 | 2010-04-19 | 00:00:00 | 26,28 | 26,40 | 25,57 | 26,07 | 7.307.800 | 2010-04-20 | 00:00:00 | 26,11 | 26,90 | 26,11 | 26,75 | 11.063.100 | 2010-04-21 | 00:00:00 | 26,90 | 27,48 | 25,49 | 26,14 | 26.537.100 | 2010-04-22 | 00:00:00 | 25,99 | 26,79 | 25,45 | 26,70 | 16.831.100 | 2010-04-23 | 00:00:00 | 26,76 | 26,79 | 26,01 | 26,53 | 8.959.900 | 2010-04-26 | 00:00:00 | 26,55 | 26,77 | 26,40 | 26,62 | 7.750.700 | 2010-04-27 | 00:00:00 | 26,20 | 26,25 | 25,32 | 25,35 | 16.599.800 | 2010-04-28 | 00:00:00 | 25,52 | 25,82 | 25,25 | 25,73 | 11.634.400 | 2010-04-29 | 00:00:00 | 25,61 | 26,01 | 25,54 | 25,96 | 9.630.400 | 2010-04-30 | 00:00:00 | 26,02 | 26,09 | 25,35 | 25,36 | 8.529.300 | 2010-05-03 | 00:00:00 | 25,56 | 25,96 | 25,33 | 25,93 | 8.573.300 | 2010-05-04 | 00:00:00 | 25,54 | 25,59 | 24,27 | 24,70 | 12.863.000 | 2010-05-05 | 00:00:00 | 24,53 | 25,01 | 24,06 | 24,70 | 8.243.400 | 2010-05-06 | 00:00:00 | 24,50 | 24,88 | 22,47 | 23,95 | 13.914.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|