(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-12-05 | 00:00:00 | 37,83 | 38,19 | 37,36 | 37,61 | 4.005.500 | 2011-12-06 | 00:00:00 | 37,76 | 37,76 | 36,62 | 36,84 | 4.118.700 | 2011-12-07 | 00:00:00 | 36,62 | 36,78 | 35,93 | 36,37 | 4.744.900 | 2011-12-08 | 00:00:00 | 35,93 | 36,50 | 35,29 | 35,48 | 4.568.400 | 2011-12-09 | 00:00:00 | 34,35 | 36,09 | 33,84 | 35,89 | 11.734.200 | 2011-12-12 | 00:00:00 | 35,55 | 35,74 | 34,84 | 35,58 | 5.599.000 | 2011-12-13 | 00:00:00 | 35,87 | 35,96 | 34,38 | 34,66 | 6.628.700 | 2011-12-14 | 00:00:00 | 34,49 | 34,75 | 33,79 | 33,90 | 3.900.700 | 2011-12-15 | 00:00:00 | 34,13 | 34,16 | 33,44 | 33,64 | 5.024.600 | 2011-12-16 | 00:00:00 | 33,83 | 34,93 | 33,71 | 34,09 | 7.366.100 | 2011-12-19 | 00:00:00 | 33,98 | 34,56 | 33,91 | 34,07 | 4.600.300 | 2011-12-20 | 00:00:00 | 34,54 | 36,42 | 34,54 | 36,16 | 6.835.600 | 2011-12-21 | 00:00:00 | 36,16 | 36,48 | 35,11 | 35,70 | 3.968.200 | 2011-12-22 | 00:00:00 | 35,86 | 38,20 | 35,77 | 37,99 | 7.962.700 | 2011-12-23 | 00:00:00 | 38,20 | 38,41 | 37,40 | 37,58 | 2.975.600 | 2011-12-27 | 00:00:00 | 37,55 | 37,69 | 37,09 | 37,20 | 3.301.000 | 2011-12-28 | 00:00:00 | 37,28 | 37,74 | 36,97 | 37,24 | 3.521.300 | 2011-12-29 | 00:00:00 | 37,34 | 37,54 | 37,10 | 37,47 | 1.721.100 | 2011-12-30 | 00:00:00 | 37,37 | 37,47 | 37,09 | 37,10 | 1.596.700 | 2012-01-03 | 00:00:00 | 38,54 | 38,65 | 37,45 | 37,60 | 5.607.300 | 2012-01-04 | 00:00:00 | 37,40 | 37,47 | 37,00 | 37,17 | 4.645.300 | 2012-01-05 | 00:00:00 | 37,13 | 37,56 | 36,66 | 37,46 | 3.830.900 | 2012-01-06 | 00:00:00 | 37,45 | 38,02 | 37,19 | 37,49 | 3.368.300 | 2012-01-09 | 00:00:00 | 37,45 | 38,24 | 37,17 | 37,78 | 3.991.100 | 2012-01-10 | 00:00:00 | 38,07 | 38,18 | 37,38 | 37,68 | 4.131.900 | 2012-01-12 | 00:00:00 | 37,76 | 38,76 | 37,68 | 38,63 | 4.193.500 | 2012-01-13 | 00:00:00 | 38,49 | 38,60 | 37,21 | 37,31 | 4.616.800 | 2012-01-17 | 00:00:00 | 37,89 | 37,89 | 36,86 | 37,06 | 3.171.300 | 2012-01-18 | 00:00:00 | 37,82 | 40,90 | 37,76 | 40,72 | 11.633.100 | 2012-01-19 | 00:00:00 | 41,49 | 41,62 | 40,28 | 40,88 | 7.627.900 | 2012-01-20 | 00:00:00 | 40,85 | 40,85 | 39,78 | 40,35 | 4.979.000 | 2012-01-23 | 00:00:00 | 40,14 | 40,25 | 39,36 | 39,68 | 6.092.100 | 2012-01-24 | 00:00:00 | 39,36 | 40,12 | 38,95 | 40,12 | 5.673.300 | 2012-01-25 | 00:00:00 | 38,31 | 40,73 | 38,27 | 40,57 | 9.704.900 | 2012-01-26 | 00:00:00 | 40,65 | 41,32 | 40,18 | 40,38 | 4.851.600 | 2012-01-27 | 00:00:00 | 40,09 | 40,54 | 40,03 | 40,23 | 3.452.700 | 2012-01-30 | 00:00:00 | 39,80 | 40,03 | 39,50 | 39,76 | 3.941.200 | 2012-01-31 | 00:00:00 | 40,09 | 40,12 | 39,40 | 39,79 | 4.307.000 | 2012-02-01 | 00:00:00 | 40,22 | 40,49 | 39,58 | 39,61 | 3.955.600 | 2012-02-02 | 00:00:00 | 39,65 | 40,42 | 39,64 | 39,70 | 2.887.300 | 2012-02-03 | 00:00:00 | 40,14 | 40,91 | 39,92 | 40,85 | 4.031.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|