(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-04-02 | 00:00:00 | 39,64 | 39,86 | 39,07 | 39,40 | 3.931.100 | | 2012-04-03 | 00:00:00 | 39,20 | 39,32 | 38,40 | 38,56 | 4.271.400 | | 2012-04-04 | 00:00:00 | 38,23 | 38,40 | 37,52 | 37,79 | 3.778.700 | | 2012-04-05 | 00:00:00 | 37,49 | 38,34 | 37,46 | 38,17 | 3.487.800 | | 2012-04-09 | 00:00:00 | 37,72 | 37,72 | 37,31 | 37,53 | 2.247.800 | | 2012-04-10 | 00:00:00 | 37,36 | 37,62 | 36,74 | 36,86 | 3.608.600 | | 2012-04-11 | 00:00:00 | 37,15 | 37,73 | 37,01 | 37,56 | 4.222.900 | | 2012-04-12 | 00:00:00 | 37,71 | 38,69 | 37,50 | 38,42 | 3.542.100 | | 2012-04-13 | 00:00:00 | 38,17 | 38,22 | 37,47 | 37,48 | 4.153.600 | | 2012-04-16 | 00:00:00 | 37,84 | 38,07 | 37,28 | 37,57 | 3.580.500 | | 2012-04-17 | 00:00:00 | 37,94 | 38,92 | 37,92 | 38,65 | 4.566.900 | | 2012-04-18 | 00:00:00 | 38,37 | 38,73 | 38,13 | 38,49 | 3.332.400 | | 2012-04-19 | 00:00:00 | 38,16 | 39,26 | 38,04 | 38,50 | 5.030.200 | | 2012-04-20 | 00:00:00 | 37,71 | 38,00 | 35,13 | 35,25 | 16.958.000 | | 2012-04-23 | 00:00:00 | 34,45 | 34,80 | 34,10 | 34,55 | 8.632.600 | | 2012-04-24 | 00:00:00 | 34,53 | 34,65 | 33,96 | 34,01 | 5.381.400 | | 2012-04-25 | 00:00:00 | 34,39 | 34,88 | 34,15 | 34,84 | 4.665.600 | | 2012-04-26 | 00:00:00 | 34,90 | 36,08 | 34,83 | 36,01 | 7.137.600 | | 2012-04-27 | 00:00:00 | 36,19 | 36,19 | 35,47 | 35,56 | 5.251.300 | | 2012-04-30 | 00:00:00 | 35,33 | 35,74 | 35,29 | 35,57 | 4.217.900 | | 2012-05-01 | 00:00:00 | 35,18 | 35,86 | 35,17 | 35,23 | 3.943.300 | | 2012-05-02 | 00:00:00 | 34,90 | 35,58 | 34,84 | 35,47 | 4.056.900 | | 2012-05-03 | 00:00:00 | 35,53 | 35,53 | 34,41 | 34,52 | 4.640.300 | | 2012-05-04 | 00:00:00 | 34,31 | 34,57 | 33,61 | 33,68 | 3.550.000 | | 2012-05-07 | 00:00:00 | 33,58 | 33,86 | 33,28 | 33,31 | 3.401.700 | | 2012-05-08 | 00:00:00 | 33,14 | 33,70 | 32,77 | 33,54 | 4.915.200 | | 2012-05-09 | 00:00:00 | 33,03 | 33,84 | 32,67 | 33,63 | 5.540.500 | | 2012-05-10 | 00:00:00 | 33,75 | 33,80 | 33,00 | 33,48 | 5.343.900 | | 2012-05-11 | 00:00:00 | 33,42 | 34,10 | 33,39 | 33,73 | 3.581.600 | | 2012-05-14 | 00:00:00 | 33,38 | 33,80 | 33,27 | 33,77 | 3.564.200 | | 2012-05-15 | 00:00:00 | 33,52 | 33,85 | 33,43 | 33,55 | 4.503.100 | | 2012-05-16 | 00:00:00 | 33,71 | 34,10 | 33,47 | 33,92 | 6.024.800 | | 2012-05-17 | 00:00:00 | 33,98 | 34,18 | 33,39 | 33,39 | 3.310.900 | | 2012-05-18 | 00:00:00 | 33,49 | 33,84 | 33,14 | 33,23 | 4.741.000 | | 2012-05-21 | 00:00:00 | 33,28 | 34,40 | 33,11 | 34,35 | 3.839.500 | | 2012-05-22 | 00:00:00 | 34,26 | 34,26 | 33,46 | 33,68 | 3.436.900 | | 2012-05-23 | 00:00:00 | 33,45 | 34,15 | 33,20 | 34,07 | 3.000.000 | | 2012-05-24 | 00:00:00 | 34,15 | 34,25 | 33,48 | 33,76 | 4.379.900 | | 2012-05-25 | 00:00:00 | 33,84 | 34,60 | 33,73 | 34,42 | 2.543.400 | | 2012-05-29 | 00:00:00 | 34,75 | 35,18 | 34,41 | 35,15 | 4.377.100 | | 2012-05-30 | 00:00:00 | 34,72 | 34,72 | 33,72 | 33,84 | 4.815.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
