(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 | | 2010-05-06 | 00:00:00 | 24,50 | 24,88 | 22,47 | 23,95 | 13.914.400 | | 2010-05-07 | 00:00:00 | 23,58 | 23,92 | 22,50 | 23,47 | 18.093.600 | | 2010-05-10 | 00:00:00 | 24,57 | 24,72 | 23,97 | 24,44 | 7.387.900 | | 2010-05-11 | 00:00:00 | 24,19 | 24,70 | 23,92 | 24,18 | 7.320.100 | | 2010-05-12 | 00:00:00 | 24,25 | 24,91 | 24,23 | 24,75 | 7.400.600 | | 2010-05-13 | 00:00:00 | 24,42 | 24,57 | 23,84 | 23,96 | 9.273.900 | | 2010-05-14 | 00:00:00 | 23,80 | 23,82 | 22,89 | 23,37 | 10.671.100 | | 2010-05-17 | 00:00:00 | 23,40 | 24,17 | 23,22 | 24,13 | 11.810.300 | | 2010-05-18 | 00:00:00 | 24,05 | 24,38 | 23,23 | 23,36 | 9.453.500 | | 2010-05-19 | 00:00:00 | 23,33 | 23,85 | 22,97 | 23,60 | 9.295.000 | | 2010-05-20 | 00:00:00 | 23,03 | 23,40 | 22,49 | 22,90 | 9.931.700 | | 2010-05-21 | 00:00:00 | 22,44 | 23,68 | 22,31 | 23,27 | 12.995.800 | | 2010-05-24 | 00:00:00 | 23,16 | 23,29 | 22,85 | 22,91 | 9.596.500 | | 2010-05-25 | 00:00:00 | 22,46 | 22,93 | 21,97 | 22,91 | 9.559.800 | | 2010-05-26 | 00:00:00 | 23,03 | 23,45 | 22,81 | 22,89 | 7.972.700 | | 2010-05-27 | 00:00:00 | 23,32 | 23,83 | 23,29 | 23,82 | 8.861.000 | | 2010-05-28 | 00:00:00 | 23,82 | 23,85 | 23,19 | 23,57 | 8.515.900 | | 2010-06-01 | 00:00:00 | 23,42 | 23,79 | 23,05 | 23,07 | 6.672.600 | | 2010-06-02 | 00:00:00 | 23,20 | 23,87 | 22,97 | 23,83 | 5.741.600 | | 2010-06-03 | 00:00:00 | 23,87 | 24,48 | 23,84 | 24,47 | 8.707.400 | | 2010-06-04 | 00:00:00 | 24,06 | 24,48 | 23,51 | 23,66 | 9.819.000 | | 2010-06-07 | 00:00:00 | 23,83 | 24,18 | 23,14 | 23,27 | 10.303.200 | | 2010-06-08 | 00:00:00 | 23,43 | 23,48 | 22,45 | 23,29 | 13.208.200 | | 2010-06-09 | 00:00:00 | 23,46 | 23,69 | 22,77 | 22,85 | 8.411.600 | | 2010-06-10 | 00:00:00 | 23,19 | 23,67 | 23,00 | 23,66 | 9.791.700 | | 2010-06-11 | 00:00:00 | 23,34 | 24,49 | 23,34 | 24,38 | 11.095.100 | | 2010-06-14 | 00:00:00 | 24,69 | 24,88 | 24,29 | 24,30 | 7.718.700 | | 2010-06-15 | 00:00:00 | 24,47 | 25,54 | 24,32 | 25,49 | 9.153.200 | | 2010-06-16 | 00:00:00 | 25,39 | 26,08 | 25,17 | 26,06 | 9.772.800 | | 2010-06-17 | 00:00:00 | 26,06 | 26,23 | 25,63 | 25,97 | 8.004.400 | | 2010-06-18 | 00:00:00 | 25,97 | 26,14 | 25,77 | 25,96 | 6.040.800 | | 2010-06-21 | 00:00:00 | 26,14 | 26,34 | 25,56 | 25,77 | 5.377.200 | | 2010-06-22 | 00:00:00 | 25,89 | 26,15 | 25,38 | 25,44 | 5.613.400 | | 2010-06-23 | 00:00:00 | 25,45 | 26,23 | 25,28 | 25,94 | 8.428.000 | | 2010-06-24 | 00:00:00 | 25,82 | 25,98 | 25,31 | 25,47 | 6.334.000 | | 2010-06-25 | 00:00:00 | 25,55 | 25,64 | 25,11 | 25,51 | 5.406.200 | | 2010-06-28 | 00:00:00 | 25,54 | 26,00 | 25,31 | 25,69 | 5.543.600 | | 2010-06-29 | 00:00:00 | 25,24 | 25,29 | 24,76 | 24,96 | 8.540.100 | | 2010-06-30 | 00:00:00 | 24,92 | 25,41 | 24,77 | 24,81 | 7.515.700 | | 2010-07-01 | 00:00:00 | 24,75 | 25,23 | 24,20 | 25,06 | 9.452.800 | | 2010-07-02 | 00:00:00 | 25,13 | 25,14 | 24,43 | 24,87 | 5.444.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
