(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-26 | 00:00:00 | 30,00 | 30,47 | 29,76 | 30,33 | 7.434.100 | | 2010-10-27 | 00:00:00 | 30,14 | 31,20 | 30,06 | 31,04 | 11.847.800 | | 2010-10-28 | 00:00:00 | 30,60 | 30,92 | 30,28 | 30,75 | 10.208.200 | | 2010-10-29 | 00:00:00 | 30,91 | 31,45 | 30,66 | 31,24 | 7.361.300 | | 2010-11-01 | 00:00:00 | 31,21 | 31,50 | 30,92 | 31,21 | 6.581.500 | | 2010-11-02 | 00:00:00 | 31,56 | 31,79 | 31,35 | 31,60 | 5.945.900 | | 2010-11-03 | 00:00:00 | 31,34 | 31,90 | 31,29 | 31,90 | 7.590.100 | | 2010-11-04 | 00:00:00 | 32,00 | 33,21 | 31,94 | 33,04 | 12.587.200 | | 2010-11-05 | 00:00:00 | 32,95 | 33,25 | 32,73 | 33,25 | 5.931.500 | | 2010-11-08 | 00:00:00 | 33,14 | 33,94 | 33,09 | 33,81 | 10.900.500 | | 2010-11-09 | 00:00:00 | 33,98 | 33,98 | 33,32 | 33,50 | 8.789.000 | | 2010-11-10 | 00:00:00 | 33,49 | 33,88 | 33,18 | 33,83 | 6.101.100 | | 2010-11-11 | 00:00:00 | 32,00 | 33,04 | 31,50 | 32,90 | 13.723.000 | | 2010-11-12 | 00:00:00 | 32,76 | 33,42 | 32,43 | 32,50 | 11.222.000 | | 2010-11-15 | 00:00:00 | 32,94 | 33,00 | 32,27 | 32,28 | 7.317.100 | | 2010-11-16 | 00:00:00 | 32,13 | 32,51 | 31,91 | 32,18 | 9.641.200 | | 2010-11-17 | 00:00:00 | 32,13 | 32,81 | 32,13 | 32,49 | 4.757.200 | | 2010-11-18 | 00:00:00 | 32,78 | 33,18 | 32,46 | 32,94 | 6.947.000 | | 2010-11-19 | 00:00:00 | 32,97 | 33,49 | 32,74 | 33,43 | 4.651.900 | | 2010-11-22 | 00:00:00 | 33,20 | 33,99 | 33,19 | 33,98 | 5.608.000 | | 2010-11-23 | 00:00:00 | 33,70 | 34,51 | 33,58 | 34,35 | 9.788.000 | | 2010-11-24 | 00:00:00 | 34,60 | 36,00 | 34,57 | 36,00 | 10.183.000 | | 2010-11-26 | 00:00:00 | 35,54 | 35,89 | 35,39 | 35,49 | 3.126.000 | | 2010-11-29 | 00:00:00 | 35,43 | 35,67 | 34,97 | 35,47 | 8.516.600 | | 2010-11-30 | 00:00:00 | 34,65 | 35,34 | 34,47 | 35,09 | 9.059.100 | | 2010-12-01 | 00:00:00 | 35,76 | 37,05 | 35,61 | 36,93 | 11.114.800 | | 2010-12-02 | 00:00:00 | 36,98 | 37,53 | 36,72 | 37,33 | 6.838.700 | | 2010-12-03 | 00:00:00 | 37,08 | 37,81 | 37,08 | 37,71 | 5.478.000 | | 2010-12-06 | 00:00:00 | 37,62 | 37,71 | 37,10 | 37,40 | 5.317.700 | | 2010-12-07 | 00:00:00 | 37,58 | 37,84 | 37,20 | 37,24 | 7.002.500 | | 2010-12-08 | 00:00:00 | 37,41 | 38,08 | 37,29 | 37,99 | 5.561.400 | | 2010-12-09 | 00:00:00 | 38,13 | 38,14 | 37,34 | 37,54 | 5.924.800 | | 2010-12-10 | 00:00:00 | 37,53 | 37,65 | 37,16 | 37,18 | 6.128.100 | | 2010-12-13 | 00:00:00 | 37,21 | 37,35 | 36,91 | 36,91 | 6.272.200 | | 2010-12-14 | 00:00:00 | 37,03 | 37,35 | 36,77 | 37,31 | 4.888.000 | | 2010-12-15 | 00:00:00 | 37,25 | 37,29 | 36,47 | 36,49 | 10.608.100 | | 2010-12-16 | 00:00:00 | 36,49 | 36,80 | 35,94 | 36,72 | 7.977.500 | | 2010-12-17 | 00:00:00 | 36,70 | 36,97 | 36,58 | 36,61 | 7.622.100 | | 2010-12-20 | 00:00:00 | 36,47 | 36,71 | 35,86 | 35,99 | 8.751.800 | | 2010-12-21 | 00:00:00 | 36,15 | 36,25 | 35,76 | 35,81 | 5.090.700 | | 2010-12-22 | 00:00:00 | 34,70 | 36,14 | 34,39 | 36,02 | 10.268.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
