(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 | | 2012-07-26 | 00:00:00 | 35,01 | 35,60 | 34,37 | 34,74 | 5.017.400 | | 2012-07-27 | 00:00:00 | 34,91 | 36,19 | 34,76 | 36,04 | 4.665.600 | | 2012-07-30 | 00:00:00 | 36,09 | 36,30 | 35,00 | 35,21 | 3.001.200 | | 2012-07-31 | 00:00:00 | 35,21 | 35,81 | 35,15 | 35,45 | 4.318.600 | | 2012-08-01 | 00:00:00 | 35,69 | 35,83 | 35,20 | 35,65 | 4.537.800 | | 2012-08-02 | 00:00:00 | 35,13 | 35,98 | 34,70 | 35,13 | 3.435.700 | | 2012-08-03 | 00:00:00 | 35,64 | 36,00 | 35,11 | 35,79 | 2.414.200 | | 2012-08-06 | 00:00:00 | 35,87 | 35,99 | 35,42 | 35,46 | 3.201.300 | | 2012-08-07 | 00:00:00 | 35,70 | 37,34 | 35,63 | 36,73 | 5.937.600 | | 2012-08-08 | 00:00:00 | 36,54 | 36,94 | 36,14 | 36,53 | 3.121.100 | | 2012-08-09 | 00:00:00 | 36,51 | 37,11 | 36,47 | 36,87 | 3.005.000 | | 2012-08-10 | 00:00:00 | 36,83 | 37,13 | 36,67 | 37,12 | 2.825.400 | | 2012-08-13 | 00:00:00 | 36,88 | 36,98 | 36,38 | 36,72 | 2.041.800 | | 2012-08-14 | 00:00:00 | 36,80 | 37,02 | 35,96 | 36,08 | 2.971.500 | | 2012-08-15 | 00:00:00 | 35,84 | 36,50 | 35,84 | 36,17 | 2.949.100 | | 2012-08-16 | 00:00:00 | 36,56 | 36,93 | 36,06 | 36,69 | 3.675.600 | | 2012-08-17 | 00:00:00 | 36,84 | 36,84 | 36,13 | 36,35 | 3.290.300 | | 2012-08-20 | 00:00:00 | 36,22 | 36,38 | 35,72 | 35,95 | 2.353.200 | | 2012-08-21 | 00:00:00 | 35,81 | 36,42 | 35,81 | 35,89 | 4.029.200 | | 2012-08-22 | 00:00:00 | 35,93 | 36,03 | 35,36 | 35,72 | 2.275.600 | | 2012-08-23 | 00:00:00 | 35,66 | 35,84 | 35,15 | 35,72 | 2.764.900 | | 2012-08-24 | 00:00:00 | 35,65 | 36,45 | 35,61 | 36,35 | 3.829.300 | | 2012-08-27 | 00:00:00 | 36,45 | 36,58 | 35,99 | 36,48 | 3.886.400 | | 2012-08-28 | 00:00:00 | 36,42 | 37,53 | 36,18 | 37,07 | 4.765.300 | | 2012-08-29 | 00:00:00 | 37,02 | 37,15 | 36,63 | 36,93 | 2.277.100 | | 2012-08-30 | 00:00:00 | 36,67 | 36,77 | 36,24 | 36,46 | 2.902.800 | | 2012-08-31 | 00:00:00 | 36,69 | 37,45 | 36,46 | 37,33 | 3.682.700 | | 2012-09-04 | 00:00:00 | 37,14 | 37,29 | 36,38 | 37,06 | 3.076.100 | | 2012-09-05 | 00:00:00 | 37,08 | 37,32 | 36,32 | 36,46 | 3.272.200 | | 2012-09-06 | 00:00:00 | 36,77 | 38,11 | 36,68 | 38,03 | 3.852.600 | | 2012-09-07 | 00:00:00 | 37,87 | 38,21 | 37,68 | 37,97 | 3.029.500 | | 2012-09-10 | 00:00:00 | 37,82 | 38,05 | 37,59 | 37,59 | 3.137.300 | | 2012-09-11 | 00:00:00 | 37,76 | 37,84 | 37,31 | 37,43 | 2.296.500 | | 2012-09-12 | 00:00:00 | 37,55 | 37,78 | 37,06 | 37,25 | 2.811.500 | | 2012-09-13 | 00:00:00 | 37,20 | 37,97 | 36,95 | 37,62 | 3.134.300 | | 2012-09-14 | 00:00:00 | 37,75 | 38,80 | 37,75 | 38,15 | 4.431.100 | | 2012-09-17 | 00:00:00 | 38,24 | 38,28 | 37,54 | 37,76 | 2.348.900 | | 2012-09-18 | 00:00:00 | 37,73 | 37,80 | 37,31 | 37,48 | 3.202.200 | | 2012-09-19 | 00:00:00 | 37,51 | 37,58 | 37,00 | 37,09 | 3.231.300 | | 2012-09-20 | 00:00:00 | 37,02 | 37,08 | 36,54 | 36,84 | 2.905.500 | | 2012-09-21 | 00:00:00 | 36,96 | 37,37 | 36,67 | 36,74 | 3.568.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
