(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 25,39 | 25,41 | 24,76 | 24,76 | 5.377.300 | | 2010-08-31 | 00:00:00 | 24,59 | 25,08 | 24,48 | 24,65 | 7.274.200 | | 2010-09-01 | 00:00:00 | 25,09 | 25,91 | 25,04 | 25,60 | 8.506.700 | | 2010-09-02 | 00:00:00 | 25,81 | 26,48 | 25,67 | 26,36 | 7.266.800 | | 2010-09-03 | 00:00:00 | 26,48 | 26,94 | 26,21 | 26,83 | 7.026.300 | | 2010-09-07 | 00:00:00 | 26,80 | 26,93 | 26,42 | 26,60 | 7.035.100 | | 2010-09-08 | 00:00:00 | 26,99 | 27,43 | 26,00 | 27,06 | 20.683.800 | | 2010-09-09 | 00:00:00 | 27,46 | 27,46 | 26,10 | 26,30 | 10.436.600 | | 2010-09-10 | 00:00:00 | 26,16 | 26,55 | 25,76 | 26,21 | 11.247.000 | | 2010-09-13 | 00:00:00 | 26,49 | 26,88 | 26,47 | 26,67 | 6.858.500 | | 2010-09-14 | 00:00:00 | 26,66 | 27,78 | 26,40 | 27,67 | 10.914.300 | | 2010-09-15 | 00:00:00 | 27,53 | 27,87 | 27,16 | 27,84 | 8.890.400 | | 2010-09-16 | 00:00:00 | 27,73 | 28,19 | 27,52 | 28,15 | 11.966.800 | | 2010-09-17 | 00:00:00 | 28,16 | 28,77 | 28,04 | 28,70 | 12.900.100 | | 2010-09-20 | 00:00:00 | 28,71 | 28,87 | 28,26 | 28,80 | 9.872.500 | | 2010-09-21 | 00:00:00 | 28,80 | 28,83 | 28,28 | 28,40 | 7.291.000 | | 2010-09-22 | 00:00:00 | 27,80 | 27,99 | 26,98 | 27,25 | 14.300.200 | | 2010-09-23 | 00:00:00 | 27,13 | 27,78 | 26,85 | 27,49 | 8.648.600 | | 2010-09-24 | 00:00:00 | 27,92 | 29,26 | 27,84 | 29,11 | 14.362.100 | | 2010-09-27 | 00:00:00 | 28,97 | 29,28 | 28,67 | 29,06 | 7.453.800 | | 2010-09-28 | 00:00:00 | 29,15 | 30,40 | 29,01 | 30,36 | 19.657.300 | | 2010-09-29 | 00:00:00 | 30,20 | 30,97 | 30,17 | 30,62 | 24.968.300 | | 2010-09-30 | 00:00:00 | 30,81 | 30,95 | 29,99 | 30,16 | 16.140.000 | | 2010-10-01 | 00:00:00 | 30,16 | 30,63 | 29,65 | 30,09 | 12.121.000 | | 2010-10-04 | 00:00:00 | 29,85 | 29,97 | 29,16 | 29,76 | 11.726.300 | | 2010-10-05 | 00:00:00 | 29,62 | 30,17 | 29,50 | 29,98 | 12.396.300 | | 2010-10-06 | 00:00:00 | 29,60 | 29,87 | 29,03 | 29,30 | 11.989.100 | | 2010-10-07 | 00:00:00 | 29,52 | 29,60 | 29,03 | 29,51 | 8.289.200 | | 2010-10-08 | 00:00:00 | 29,59 | 29,59 | 28,81 | 29,34 | 11.117.000 | | 2010-10-11 | 00:00:00 | 29,38 | 29,87 | 29,15 | 29,50 | 8.304.800 | | 2010-10-12 | 00:00:00 | 29,45 | 30,21 | 29,25 | 30,09 | 9.780.500 | | 2010-10-13 | 00:00:00 | 29,93 | 30,00 | 29,31 | 29,66 | 12.162.900 | | 2010-10-14 | 00:00:00 | 29,73 | 29,90 | 29,40 | 29,51 | 6.423.800 | | 2010-10-15 | 00:00:00 | 29,81 | 29,88 | 29,34 | 29,82 | 8.110.300 | | 2010-10-18 | 00:00:00 | 29,26 | 29,86 | 29,04 | 29,64 | 9.118.600 | | 2010-10-19 | 00:00:00 | 29,46 | 29,95 | 28,71 | 29,50 | 14.563.500 | | 2010-10-20 | 00:00:00 | 29,59 | 29,70 | 28,50 | 28,95 | 23.516.600 | | 2010-10-21 | 00:00:00 | 28,74 | 29,21 | 28,58 | 29,14 | 11.001.700 | | 2010-10-22 | 00:00:00 | 29,25 | 29,66 | 28,99 | 29,46 | 6.091.300 | | 2010-10-25 | 00:00:00 | 29,52 | 30,46 | 29,52 | 30,24 | 9.295.000 | | 2010-10-26 | 00:00:00 | 30,00 | 30,47 | 29,76 | 30,33 | 7.434.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
