(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 | | 2011-08-11 | 00:00:00 | 35,56 | 37,29 | 35,25 | 36,86 | 7.185.000 | | 2011-08-12 | 00:00:00 | 37,01 | 37,32 | 36,09 | 36,54 | 4.471.400 | | 2011-08-15 | 00:00:00 | 36,71 | 37,54 | 36,62 | 37,53 | 3.709.800 | | 2011-08-16 | 00:00:00 | 37,15 | 37,42 | 36,38 | 36,78 | 4.133.000 | | 2011-08-17 | 00:00:00 | 36,88 | 37,49 | 36,17 | 36,64 | 3.808.400 | | 2011-08-18 | 00:00:00 | 35,33 | 35,48 | 33,90 | 34,21 | 5.549.600 | | 2011-08-19 | 00:00:00 | 33,82 | 34,59 | 32,98 | 33,01 | 6.677.200 | | 2011-08-22 | 00:00:00 | 33,73 | 34,35 | 33,59 | 34,10 | 5.024.800 | | 2011-08-23 | 00:00:00 | 34,35 | 36,43 | 34,14 | 36,43 | 6.629.800 | | 2011-08-24 | 00:00:00 | 36,28 | 36,28 | 35,12 | 36,01 | 4.694.500 | | 2011-08-25 | 00:00:00 | 36,00 | 36,15 | 34,94 | 35,03 | 5.249.600 | | 2011-08-26 | 00:00:00 | 34,93 | 36,50 | 34,63 | 36,30 | 5.372.300 | | 2011-08-29 | 00:00:00 | 36,56 | 37,46 | 36,55 | 37,46 | 3.177.700 | | 2011-08-30 | 00:00:00 | 37,28 | 37,91 | 36,91 | 37,62 | 4.523.600 | | 2011-08-31 | 00:00:00 | 37,76 | 37,82 | 36,05 | 36,39 | 8.126.300 | | 2011-09-01 | 00:00:00 | 36,35 | 36,87 | 35,92 | 35,93 | 4.783.500 | | 2011-09-02 | 00:00:00 | 35,34 | 35,53 | 34,43 | 34,75 | 5.345.700 | | 2011-09-06 | 00:00:00 | 33,98 | 34,94 | 33,79 | 34,86 | 6.688.400 | | 2011-09-07 | 00:00:00 | 35,44 | 36,14 | 34,51 | 35,18 | 10.188.400 | | 2011-09-08 | 00:00:00 | 34,95 | 36,10 | 34,79 | 35,13 | 8.288.000 | | 2011-09-09 | 00:00:00 | 34,72 | 35,36 | 34,08 | 34,61 | 9.791.700 | | 2011-09-12 | 00:00:00 | 34,02 | 36,19 | 34,02 | 36,16 | 8.433.700 | | 2011-09-13 | 00:00:00 | 36,04 | 36,96 | 35,81 | 36,83 | 6.237.800 | | 2011-09-14 | 00:00:00 | 37,05 | 37,90 | 36,60 | 37,43 | 8.144.500 | | 2011-09-15 | 00:00:00 | 37,77 | 38,49 | 37,43 | 38,34 | 5.952.700 | | 2011-09-16 | 00:00:00 | 38,46 | 38,97 | 38,10 | 38,24 | 5.860.400 | | 2011-09-19 | 00:00:00 | 37,64 | 38,15 | 37,29 | 38,01 | 4.589.300 | | 2011-09-20 | 00:00:00 | 37,91 | 38,37 | 37,29 | 37,39 | 5.346.700 | | 2011-09-21 | 00:00:00 | 37,54 | 37,88 | 36,44 | 36,46 | 5.019.900 | | 2011-09-22 | 00:00:00 | 35,55 | 35,69 | 34,31 | 34,91 | 6.667.600 | | 2011-09-23 | 00:00:00 | 34,72 | 35,79 | 34,29 | 35,58 | 3.895.600 | | 2011-09-26 | 00:00:00 | 35,64 | 35,84 | 33,96 | 34,89 | 6.235.600 | | 2011-09-27 | 00:00:00 | 35,69 | 36,57 | 35,25 | 35,81 | 4.257.700 | | 2011-09-28 | 00:00:00 | 36,07 | 36,08 | 34,10 | 34,18 | 5.084.300 | | 2011-09-29 | 00:00:00 | 34,74 | 35,04 | 32,12 | 33,07 | 7.434.900 | | 2011-09-30 | 00:00:00 | 32,32 | 32,88 | 30,84 | 31,53 | 8.484.600 | | 2011-10-03 | 00:00:00 | 31,19 | 31,96 | 30,61 | 30,87 | 6.989.900 | | 2011-10-04 | 00:00:00 | 30,40 | 32,53 | 30,39 | 32,26 | 6.159.800 | | 2011-10-05 | 00:00:00 | 32,23 | 32,81 | 31,61 | 32,68 | 5.324.400 | | 2011-10-06 | 00:00:00 | 32,59 | 33,00 | 31,93 | 32,95 | 5.360.300 | | 2011-10-07 | 00:00:00 | 32,97 | 33,75 | 32,63 | 33,36 | 5.726.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
