(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 25,13 | 25,14 | 24,43 | 24,87 | 5.444.900 | | 2010-07-06 | 00:00:00 | 25,27 | 25,55 | 24,77 | 25,08 | 6.157.200 | | 2010-07-07 | 00:00:00 | 25,17 | 26,88 | 25,02 | 26,78 | 11.313.600 | | 2010-07-08 | 00:00:00 | 26,92 | 26,99 | 26,40 | 26,84 | 7.699.700 | | 2010-07-09 | 00:00:00 | 26,91 | 27,61 | 26,69 | 27,59 | 8.036.400 | | 2010-07-12 | 00:00:00 | 27,63 | 28,09 | 27,52 | 27,79 | 7.993.800 | | 2010-07-13 | 00:00:00 | 28,06 | 28,59 | 27,75 | 28,44 | 9.787.000 | | 2010-07-14 | 00:00:00 | 28,61 | 28,92 | 27,88 | 28,04 | 9.607.200 | | 2010-07-15 | 00:00:00 | 28,16 | 28,33 | 27,63 | 28,21 | 9.973.700 | | 2010-07-16 | 00:00:00 | 28,18 | 28,18 | 27,50 | 27,53 | 9.678.900 | | 2010-07-19 | 00:00:00 | 27,68 | 28,50 | 27,66 | 28,29 | 10.563.300 | | 2010-07-20 | 00:00:00 | 27,60 | 28,33 | 27,20 | 28,31 | 9.582.200 | | 2010-07-21 | 00:00:00 | 27,98 | 28,00 | 27,16 | 27,54 | 16.627.300 | | 2010-07-22 | 00:00:00 | 27,43 | 28,69 | 27,28 | 28,50 | 12.131.800 | | 2010-07-23 | 00:00:00 | 28,16 | 28,91 | 27,95 | 28,90 | 9.746.800 | | 2010-07-26 | 00:00:00 | 28,85 | 29,01 | 28,47 | 29,01 | 6.654.700 | | 2010-07-27 | 00:00:00 | 29,00 | 29,05 | 28,63 | 28,91 | 6.939.600 | | 2010-07-28 | 00:00:00 | 28,59 | 28,77 | 28,13 | 28,28 | 8.602.500 | | 2010-07-29 | 00:00:00 | 28,49 | 28,55 | 27,30 | 27,61 | 11.464.100 | | 2010-07-30 | 00:00:00 | 27,45 | 27,91 | 26,93 | 27,72 | 10.607.800 | | 2010-08-02 | 00:00:00 | 27,97 | 28,05 | 27,39 | 27,92 | 8.531.300 | | 2010-08-03 | 00:00:00 | 27,78 | 27,83 | 27,40 | 27,73 | 5.545.600 | | 2010-08-04 | 00:00:00 | 27,72 | 27,95 | 27,34 | 27,91 | 5.057.200 | | 2010-08-05 | 00:00:00 | 27,76 | 28,15 | 27,60 | 27,69 | 5.236.400 | | 2010-08-06 | 00:00:00 | 27,33 | 27,82 | 27,19 | 27,63 | 6.797.800 | | 2010-08-09 | 00:00:00 | 27,86 | 27,90 | 27,46 | 27,73 | 4.118.200 | | 2010-08-10 | 00:00:00 | 27,56 | 27,65 | 26,98 | 27,64 | 10.370.600 | | 2010-08-11 | 00:00:00 | 26,95 | 27,18 | 26,59 | 26,87 | 10.090.000 | | 2010-08-12 | 00:00:00 | 25,15 | 26,87 | 24,48 | 25,24 | 14.517.200 | | 2010-08-13 | 00:00:00 | 25,25 | 25,50 | 24,94 | 24,94 | 6.918.700 | | 2010-08-16 | 00:00:00 | 24,90 | 25,31 | 24,53 | 25,11 | 6.027.700 | | 2010-08-17 | 00:00:00 | 25,19 | 25,88 | 25,04 | 25,54 | 8.933.000 | | 2010-08-18 | 00:00:00 | 25,47 | 26,01 | 25,28 | 25,79 | 5.525.400 | | 2010-08-19 | 00:00:00 | 25,60 | 25,96 | 25,24 | 25,50 | 6.181.600 | | 2010-08-20 | 00:00:00 | 25,48 | 25,83 | 25,32 | 25,60 | 5.438.400 | | 2010-08-23 | 00:00:00 | 25,76 | 25,83 | 25,20 | 25,32 | 5.965.000 | | 2010-08-24 | 00:00:00 | 25,00 | 25,32 | 24,78 | 25,11 | 5.637.600 | | 2010-08-25 | 00:00:00 | 24,97 | 25,62 | 24,72 | 25,54 | 8.176.400 | | 2010-08-26 | 00:00:00 | 25,63 | 25,72 | 24,77 | 24,85 | 6.493.200 | | 2010-08-27 | 00:00:00 | 25,01 | 25,62 | 24,51 | 25,54 | 9.112.000 | | 2010-08-30 | 00:00:00 | 25,39 | 25,41 | 24,76 | 24,76 | 5.377.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
