(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 | | 2000-12-13 | 00:00:00 | 28,50 | 28,62 | 25,37 | 26,50 | 5.884.900 | | 2000-12-14 | 00:00:00 | 26,06 | 27,12 | 25,12 | 25,19 | 7.170.100 | | 2000-12-15 | 00:00:00 | 24,50 | 26,37 | 24,06 | 25,25 | 12.152.300 | | 2000-12-18 | 00:00:00 | 25,67 | 27,37 | 25,12 | 26,12 | 6.582.700 | | 2000-12-19 | 00:00:00 | 26,69 | 28,94 | 24,62 | 24,94 | 7.949.600 | | 2000-12-20 | 00:00:00 | 24,37 | 26,50 | 24,06 | 24,62 | 6.686.100 | | 2000-12-21 | 00:00:00 | 24,94 | 29,12 | 24,44 | 25,19 | 7.448.300 | | 2000-12-22 | 00:00:00 | 26,12 | 28,25 | 25,87 | 27,56 | 8.174.000 | | 2000-12-26 | 00:00:00 | 27,25 | 28,00 | 25,94 | 26,37 | 3.920.700 | | 2000-12-27 | 00:00:00 | 26,19 | 29,62 | 26,19 | 28,00 | 6.926.100 | | 2000-12-28 | 00:00:00 | 27,94 | 30,25 | 27,94 | 29,25 | 7.115.500 | | 2000-12-29 | 00:00:00 | 29,19 | 29,87 | 25,87 | 26,31 | 7.734.800 | | 2001-01-02 | 00:00:00 | 26,37 | 27,50 | 23,87 | 25,56 | 7.133.900 | | 2001-01-03 | 00:00:00 | 23,61 | 33,50 | 23,44 | 32,00 | 14.428.800 | | 2001-01-04 | 00:00:00 | 30,69 | 31,50 | 29,12 | 29,56 | 9.236.000 | | 2001-01-05 | 00:00:00 | 30,12 | 30,44 | 28,44 | 29,31 | 9.019.100 | | 2001-01-08 | 00:00:00 | 29,00 | 29,50 | 27,37 | 29,37 | 6.599.000 | | 2001-01-09 | 00:00:00 | 29,94 | 30,94 | 28,69 | 28,87 | 6.635.700 | | 2001-01-10 | 00:00:00 | 28,12 | 31,87 | 27,94 | 31,37 | 10.903.700 | | 2001-01-11 | 00:00:00 | 30,80 | 34,69 | 30,37 | 34,31 | 11.911.800 | | 2001-01-12 | 00:00:00 | 33,69 | 34,44 | 30,56 | 32,06 | 11.702.200 | | 2001-01-16 | 00:00:00 | 31,50 | 31,87 | 28,94 | 29,87 | 7.107.800 | | 2001-01-17 | 00:00:00 | 31,81 | 33,25 | 30,44 | 31,19 | 13.126.300 | | 2001-01-18 | 00:00:00 | 30,00 | 32,81 | 28,87 | 32,25 | 13.209.900 | | 2001-01-19 | 00:00:00 | 32,88 | 33,06 | 29,37 | 29,81 | 18.317.600 | | 2001-01-22 | 00:00:00 | 29,69 | 30,12 | 28,50 | 28,94 | 6.095.100 | | 2001-01-23 | 00:00:00 | 29,03 | 30,69 | 28,66 | 30,37 | 10.083.200 | | 2001-01-24 | 00:00:00 | 29,75 | 31,56 | 29,75 | 31,00 | 6.818.000 | | 2001-01-25 | 00:00:00 | 30,62 | 31,25 | 29,00 | 29,69 | 6.875.600 | | 2001-01-26 | 00:00:00 | 28,87 | 29,75 | 26,87 | 29,12 | 8.238.700 | | 2001-01-29 | 00:00:00 | 29,19 | 30,50 | 27,56 | 29,44 | 6.569.000 | | 2001-01-30 | 00:00:00 | 29,75 | 30,87 | 28,50 | 28,87 | 7.273.100 | | 2001-01-31 | 00:00:00 | 31,69 | 32,75 | 30,00 | 30,25 | 11.742.600 | | 2001-02-01 | 00:00:00 | 30,19 | 33,00 | 29,81 | 31,44 | 10.337.900 | | 2001-02-02 | 00:00:00 | 32,13 | 32,13 | 29,50 | 29,69 | 6.694.800 | | 2001-02-05 | 00:00:00 | 28,87 | 29,44 | 27,50 | 28,25 | 5.426.300 | | 2001-02-06 | 00:00:00 | 28,12 | 29,81 | 27,56 | 27,75 | 6.448.500 | | 2001-02-07 | 00:00:00 | 27,06 | 27,69 | 25,87 | 26,69 | 7.336.700 | | 2001-02-08 | 00:00:00 | 27,41 | 28,19 | 26,50 | 26,94 | 5.073.100 | | 2001-02-09 | 00:00:00 | 26,75 | 27,50 | 26,06 | 26,87 | 4.520.700 | | 2001-02-12 | 00:00:00 | 27,00 | 28,25 | 26,87 | 27,75 | 4.484.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
