(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 | | 2010-12-22 | 00:00:00 | 34,70 | 36,14 | 34,39 | 36,02 | 10.268.900 | | 2010-12-23 | 00:00:00 | 35,94 | 36,26 | 35,88 | 36,01 | 2.345.300 | | 2010-12-27 | 00:00:00 | 35,96 | 36,18 | 35,48 | 35,94 | 2.899.100 | | 2010-12-28 | 00:00:00 | 35,97 | 36,14 | 35,73 | 36,00 | 2.944.700 | | 2010-12-29 | 00:00:00 | 36,18 | 36,18 | 35,85 | 36,01 | 2.741.800 | | 2010-12-30 | 00:00:00 | 35,89 | 36,19 | 35,76 | 35,94 | 2.059.000 | | 2010-12-31 | 00:00:00 | 35,95 | 36,00 | 35,50 | 35,58 | 2.231.200 | | 2011-01-03 | 00:00:00 | 35,97 | 36,60 | 35,70 | 36,24 | 5.700.600 | | 2011-01-04 | 00:00:00 | 36,29 | 36,60 | 35,90 | 36,15 | 5.963.000 | | 2011-01-05 | 00:00:00 | 36,02 | 36,21 | 35,46 | 35,90 | 4.681.000 | | 2011-01-06 | 00:00:00 | 35,98 | 36,45 | 35,95 | 36,33 | 4.243.100 | | 2011-01-07 | 00:00:00 | 36,42 | 36,66 | 35,75 | 36,20 | 3.542.200 | | 2011-01-10 | 00:00:00 | 36,01 | 36,12 | 35,60 | 35,95 | 5.992.800 | | 2011-01-11 | 00:00:00 | 36,08 | 36,35 | 35,66 | 36,07 | 5.898.600 | | 2011-01-12 | 00:00:00 | 36,34 | 36,80 | 36,02 | 36,75 | 4.094.200 | | 2011-01-13 | 00:00:00 | 36,79 | 37,17 | 36,45 | 36,96 | 4.738.700 | | 2011-01-14 | 00:00:00 | 37,20 | 39,43 | 37,15 | 39,33 | 10.142.400 | | 2011-01-18 | 00:00:00 | 39,23 | 39,88 | 39,02 | 39,27 | 4.614.300 | | 2011-01-19 | 00:00:00 | 39,04 | 39,29 | 38,67 | 38,76 | 5.023.000 | | 2011-01-20 | 00:00:00 | 37,75 | 37,89 | 36,91 | 37,66 | 8.759.300 | | 2011-01-21 | 00:00:00 | 38,15 | 38,15 | 37,07 | 37,13 | 6.979.200 | | 2011-01-24 | 00:00:00 | 37,33 | 38,28 | 37,25 | 38,28 | 6.750.900 | | 2011-01-25 | 00:00:00 | 38,29 | 38,32 | 37,50 | 37,91 | 8.858.000 | | 2011-01-26 | 00:00:00 | 37,75 | 37,86 | 36,23 | 36,77 | 11.876.300 | | 2011-01-27 | 00:00:00 | 36,84 | 38,61 | 36,80 | 38,48 | 8.071.600 | | 2011-01-28 | 00:00:00 | 38,67 | 38,70 | 37,11 | 37,41 | 7.008.700 | | 2011-01-31 | 00:00:00 | 37,35 | 37,76 | 37,08 | 37,57 | 5.661.300 | | 2011-02-01 | 00:00:00 | 37,99 | 39,57 | 37,96 | 39,44 | 7.745.500 | | 2011-02-02 | 00:00:00 | 39,50 | 40,21 | 39,31 | 39,36 | 5.670.400 | | 2011-02-03 | 00:00:00 | 39,45 | 39,62 | 38,84 | 39,43 | 4.266.800 | | 2011-02-04 | 00:00:00 | 39,57 | 41,11 | 39,48 | 41,01 | 7.671.000 | | 2011-02-07 | 00:00:00 | 41,22 | 41,55 | 40,51 | 40,66 | 6.025.900 | | 2011-02-08 | 00:00:00 | 40,79 | 40,79 | 40,23 | 40,67 | 3.546.300 | | 2011-02-09 | 00:00:00 | 40,65 | 41,25 | 40,64 | 40,82 | 3.561.600 | | 2011-02-10 | 00:00:00 | 40,37 | 41,07 | 40,13 | 41,00 | 4.432.900 | | 2011-02-11 | 00:00:00 | 41,04 | 41,55 | 40,53 | 41,40 | 3.955.800 | | 2011-02-14 | 00:00:00 | 41,42 | 41,98 | 41,42 | 41,58 | 2.802.200 | | 2011-02-15 | 00:00:00 | 41,28 | 41,36 | 40,63 | 41,04 | 4.311.500 | | 2011-02-16 | 00:00:00 | 41,19 | 41,81 | 40,95 | 41,72 | 4.246.800 | | 2011-02-17 | 00:00:00 | 41,67 | 41,93 | 41,35 | 41,81 | 2.600.100 | | 2011-02-18 | 00:00:00 | 41,85 | 41,99 | 40,96 | 41,71 | 5.545.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
