(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 | | 2012-05-30 | 00:00:00 | 34,72 | 34,72 | 33,72 | 33,84 | 4.815.600 | | 2012-05-31 | 00:00:00 | 34,44 | 34,46 | 32,99 | 33,41 | 7.918.900 | | 2012-06-01 | 00:00:00 | 32,60 | 33,08 | 32,27 | 32,28 | 5.680.600 | | 2012-06-04 | 00:00:00 | 32,37 | 32,79 | 31,97 | 32,39 | 5.629.700 | | 2012-06-05 | 00:00:00 | 32,19 | 33,09 | 32,17 | 32,98 | 3.017.200 | | 2012-06-06 | 00:00:00 | 33,27 | 33,80 | 33,18 | 33,77 | 2.871.200 | | 2012-06-07 | 00:00:00 | 34,04 | 34,55 | 32,91 | 33,01 | 6.265.300 | | 2012-06-08 | 00:00:00 | 33,15 | 33,55 | 32,97 | 33,49 | 4.613.500 | | 2012-06-11 | 00:00:00 | 33,70 | 33,95 | 32,68 | 32,74 | 3.423.100 | | 2012-06-12 | 00:00:00 | 32,94 | 33,64 | 32,87 | 33,62 | 4.712.100 | | 2012-06-13 | 00:00:00 | 33,35 | 33,50 | 32,90 | 33,02 | 3.418.200 | | 2012-06-14 | 00:00:00 | 32,98 | 33,15 | 32,28 | 32,60 | 4.907.100 | | 2012-06-15 | 00:00:00 | 32,67 | 33,20 | 32,59 | 33,06 | 4.122.600 | | 2012-06-18 | 00:00:00 | 32,90 | 33,84 | 32,79 | 33,74 | 3.365.700 | | 2012-06-19 | 00:00:00 | 34,00 | 34,23 | 33,55 | 34,07 | 2.709.200 | | 2012-06-20 | 00:00:00 | 34,21 | 34,53 | 34,03 | 34,31 | 1.840.900 | | 2012-06-21 | 00:00:00 | 34,39 | 34,46 | 32,79 | 32,85 | 2.577.000 | | 2012-06-22 | 00:00:00 | 32,81 | 33,49 | 32,81 | 33,44 | 2.594.100 | | 2012-06-25 | 00:00:00 | 33,05 | 33,19 | 32,10 | 32,15 | 3.451.100 | | 2012-06-26 | 00:00:00 | 32,25 | 32,70 | 31,82 | 32,38 | 3.099.600 | | 2012-06-27 | 00:00:00 | 32,32 | 32,74 | 32,20 | 32,48 | 2.841.500 | | 2012-06-28 | 00:00:00 | 32,27 | 32,58 | 31,97 | 32,45 | 2.638.100 | | 2012-06-29 | 00:00:00 | 33,04 | 34,06 | 32,99 | 33,84 | 4.572.800 | | 2012-07-02 | 00:00:00 | 33,89 | 34,13 | 33,58 | 33,73 | 2.661.100 | | 2012-07-03 | 00:00:00 | 33,78 | 34,27 | 33,75 | 34,21 | 1.617.200 | | 2012-07-05 | 00:00:00 | 34,12 | 34,18 | 33,45 | 33,62 | 2.685.400 | | 2012-07-06 | 00:00:00 | 33,52 | 33,57 | 32,39 | 32,74 | 2.743.600 | | 2012-07-09 | 00:00:00 | 32,65 | 32,74 | 31,91 | 32,13 | 2.790.900 | | 2012-07-10 | 00:00:00 | 32,18 | 32,62 | 31,61 | 31,80 | 2.780.800 | | 2012-07-11 | 00:00:00 | 31,81 | 32,02 | 31,30 | 31,45 | 2.914.000 | | 2012-07-12 | 00:00:00 | 31,08 | 31,18 | 30,39 | 30,96 | 3.797.400 | | 2012-07-13 | 00:00:00 | 30,92 | 31,47 | 30,90 | 31,35 | 2.617.000 | | 2012-07-16 | 00:00:00 | 31,10 | 31,10 | 30,21 | 30,77 | 5.394.100 | | 2012-07-17 | 00:00:00 | 31,15 | 31,15 | 29,67 | 30,69 | 5.804.000 | | 2012-07-18 | 00:00:00 | 30,66 | 32,12 | 30,56 | 31,78 | 3.448.600 | | 2012-07-19 | 00:00:00 | 31,90 | 32,48 | 31,52 | 31,91 | 4.675.800 | | 2012-07-20 | 00:00:00 | 31,92 | 32,01 | 31,20 | 31,23 | 3.632.500 | | 2012-07-23 | 00:00:00 | 30,82 | 31,31 | 29,96 | 31,12 | 3.628.100 | | 2012-07-24 | 00:00:00 | 31,20 | 31,20 | 30,40 | 30,67 | 3.626.300 | | 2012-07-25 | 00:00:00 | 34,25 | 36,20 | 34,10 | 34,41 | 13.456.200 | | 2012-07-26 | 00:00:00 | 35,01 | 35,60 | 34,37 | 34,74 | 5.017.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
