(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 | | 2012-09-21 | 00:00:00 | 36,96 | 37,37 | 36,67 | 36,74 | 3.568.700 | | 2012-09-24 | 00:00:00 | 36,60 | 37,13 | 35,85 | 36,05 | 3.026.000 | | 2012-09-25 | 00:00:00 | 36,37 | 36,58 | 35,22 | 35,24 | 2.790.600 | | 2012-09-26 | 00:00:00 | 35,26 | 35,26 | 34,38 | 34,77 | 3.823.000 | | 2012-09-27 | 00:00:00 | 34,19 | 34,82 | 33,77 | 34,67 | 4.609.800 | | 2012-09-28 | 00:00:00 | 34,49 | 34,66 | 33,98 | 34,00 | 4.222.700 | | 2012-10-01 | 00:00:00 | 34,25 | 34,52 | 33,75 | 33,86 | 4.094.800 | | 2012-10-02 | 00:00:00 | 34,03 | 34,22 | 33,71 | 34,00 | 2.356.300 | | 2012-10-03 | 00:00:00 | 34,00 | 34,15 | 33,34 | 33,39 | 4.118.400 | | 2012-10-04 | 00:00:00 | 33,53 | 33,77 | 33,27 | 33,53 | 3.692.600 | | 2012-10-05 | 00:00:00 | 33,55 | 33,96 | 33,34 | 33,43 | 3.574.900 | | 2012-10-08 | 00:00:00 | 33,15 | 33,50 | 32,94 | 33,36 | 3.797.600 | | 2012-10-09 | 00:00:00 | 33,28 | 33,34 | 32,39 | 32,99 | 7.290.600 | | 2012-10-10 | 00:00:00 | 32,91 | 32,97 | 31,98 | 32,06 | 5.813.700 | | 2012-10-11 | 00:00:00 | 32,38 | 32,51 | 31,95 | 31,98 | 4.903.400 | | 2012-10-12 | 00:00:00 | 32,02 | 32,43 | 31,89 | 32,33 | 4.737.800 | | 2012-10-15 | 00:00:00 | 32,41 | 32,92 | 32,41 | 32,85 | 4.386.800 | | 2012-10-16 | 00:00:00 | 32,81 | 33,71 | 32,80 | 33,52 | 3.504.100 | | 2012-10-17 | 00:00:00 | 33,23 | 33,90 | 33,06 | 33,39 | 4.433.600 | | 2012-10-18 | 00:00:00 | 33,41 | 33,62 | 32,98 | 33,20 | 3.103.200 | | 2012-10-19 | 00:00:00 | 33,20 | 33,20 | 32,41 | 32,51 | 3.598.500 | | 2012-10-22 | 00:00:00 | 32,53 | 33,23 | 32,50 | 32,92 | 3.366.100 | | 2012-10-23 | 00:00:00 | 32,52 | 32,99 | 32,35 | 32,62 | 3.585.900 | | 2012-10-24 | 00:00:00 | 31,55 | 31,65 | 29,59 | 29,89 | 14.448.500 | | 2012-10-25 | 00:00:00 | 29,91 | 30,58 | 29,90 | 30,21 | 8.501.200 | | 2012-10-26 | 00:00:00 | 30,23 | 30,53 | 30,15 | 30,40 | 4.833.100 | | 2012-10-31 | 00:00:00 | 30,48 | 30,67 | 30,16 | 30,48 | 3.933.200 | | 2012-11-01 | 00:00:00 | 30,57 | 31,75 | 30,48 | 31,61 | 4.017.500 | | 2012-11-02 | 00:00:00 | 31,61 | 31,73 | 30,43 | 30,51 | 4.724.700 | | 2012-11-05 | 00:00:00 | 30,36 | 31,32 | 30,35 | 31,21 | 2.535.600 | | 2012-11-06 | 00:00:00 | 31,37 | 31,85 | 31,18 | 31,84 | 3.127.100 | | 2012-11-07 | 00:00:00 | 31,44 | 31,83 | 30,56 | 30,57 | 8.020.600 | | 2012-11-08 | 00:00:00 | 30,61 | 30,95 | 30,46 | 30,64 | 4.421.900 | | 2012-11-09 | 00:00:00 | 30,52 | 30,86 | 30,28 | 30,64 | 3.097.500 | | 2012-11-12 | 00:00:00 | 30,76 | 30,90 | 30,42 | 30,66 | 2.018.300 | | 2012-11-13 | 00:00:00 | 30,45 | 30,93 | 30,31 | 30,62 | 3.902.900 | | 2012-11-14 | 00:00:00 | 31,07 | 31,24 | 30,69 | 30,77 | 4.697.700 | | 2012-11-15 | 00:00:00 | 30,74 | 30,79 | 29,89 | 30,22 | 4.531.100 | | 2012-11-16 | 00:00:00 | 30,20 | 30,60 | 29,98 | 30,45 | 4.629.300 | | 2012-11-19 | 00:00:00 | 30,69 | 31,16 | 30,64 | 31,09 | 3.311.100 | | 2012-11-20 | 00:00:00 | 30,98 | 31,19 | 30,73 | 31,09 | 2.435.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
