(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-11-20 | 00:00:00 | 30,98 | 31,19 | 30,73 | 31,09 | 2.435.800 | | 2012-11-21 | 00:00:00 | 31,05 | 31,27 | 30,95 | 31,01 | 1.687.200 | | 2012-11-23 | 00:00:00 | 31,24 | 31,90 | 31,18 | 31,86 | 1.438.900 | | 2012-11-26 | 00:00:00 | 31,76 | 32,22 | 31,76 | 31,91 | 2.628.500 | | 2012-11-27 | 00:00:00 | 31,61 | 31,85 | 31,38 | 31,54 | 2.830.800 | | 2012-11-28 | 00:00:00 | 31,40 | 32,38 | 31,31 | 32,30 | 2.831.100 | | 2012-11-29 | 00:00:00 | 32,37 | 32,59 | 32,07 | 32,22 | 2.035.300 | | 2012-11-30 | 00:00:00 | 32,31 | 32,55 | 32,20 | 32,39 | 2.452.000 | | 2012-12-03 | 00:00:00 | 32,57 | 32,84 | 32,13 | 32,23 | 3.994.300 | | 2012-12-04 | 00:00:00 | 32,28 | 32,32 | 31,92 | 32,18 | 5.740.400 | | 2012-12-05 | 00:00:00 | 31,49 | 31,83 | 30,89 | 31,01 | 7.732.700 | | 2012-12-06 | 00:00:00 | 31,01 | 31,52 | 30,96 | 31,16 | 2.760.700 | | 2012-12-07 | 00:00:00 | 31,37 | 31,63 | 31,10 | 31,58 | 2.214.100 | | 2012-12-10 | 00:00:00 | 31,58 | 32,47 | 31,48 | 32,10 | 2.969.200 | | 2012-12-11 | 00:00:00 | 32,40 | 33,37 | 32,28 | 33,08 | 5.543.500 | | 2012-12-12 | 00:00:00 | 33,21 | 33,46 | 32,90 | 33,04 | 2.564.000 | | 2012-12-13 | 00:00:00 | 33,00 | 33,54 | 32,84 | 33,01 | 2.400.900 | | 2012-12-14 | 00:00:00 | 32,94 | 33,25 | 32,66 | 32,86 | 3.261.700 | | 2012-12-17 | 00:00:00 | 33,16 | 33,57 | 33,02 | 33,40 | 2.873.500 | | 2012-12-18 | 00:00:00 | 33,41 | 34,46 | 33,41 | 34,11 | 4.252.900 | | 2012-12-19 | 00:00:00 | 34,32 | 34,99 | 34,18 | 34,55 | 3.912.300 | | 2012-12-20 | 00:00:00 | 34,61 | 34,85 | 34,33 | 34,74 | 2.469.200 | | 2012-12-21 | 00:00:00 | 34,52 | 34,58 | 33,71 | 34,50 | 4.375.400 | | 2012-12-24 | 00:00:00 | 34,31 | 34,52 | 34,17 | 34,46 | 888.300 | | 2012-12-26 | 00:00:00 | 34,49 | 34,87 | 34,34 | 34,41 | 1.684.600 | | 2012-12-27 | 00:00:00 | 34,40 | 34,55 | 33,94 | 34,34 | 2.655.900 | | 2012-12-28 | 00:00:00 | 34,14 | 34,50 | 33,88 | 34,01 | 1.521.500 | | 2012-12-31 | 00:00:00 | 34,04 | 34,48 | 33,72 | 34,39 | 3.056.300 | | 2013-01-02 | 00:00:00 | 35,04 | 36,03 | 34,96 | 35,90 | 4.309.300 | | 2013-01-03 | 00:00:00 | 35,27 | 35,75 | 35,06 | 35,19 | 4.365.400 | | 2013-01-04 | 00:00:00 | 35,28 | 35,34 | 35,00 | 35,14 | 2.393.900 | | 2013-01-07 | 00:00:00 | 35,09 | 35,57 | 34,89 | 35,27 | 3.385.600 | | 2013-01-08 | 00:00:00 | 35,09 | 35,25 | 34,32 | 34,51 | 2.787.100 | | 2013-01-09 | 00:00:00 | 34,50 | 34,72 | 34,15 | 34,36 | 3.081.200 | | 2013-01-10 | 00:00:00 | 34,73 | 34,99 | 34,56 | 34,93 | 2.581.800 | | 2013-01-11 | 00:00:00 | 35,00 | 35,48 | 34,95 | 35,27 | 1.952.600 | | 2013-01-14 | 00:00:00 | 35,00 | 35,25 | 34,41 | 34,68 | 3.152.200 | | 2013-01-15 | 00:00:00 | 34,01 | 34,43 | 33,81 | 34,34 | 2.973.700 | | 2013-01-16 | 00:00:00 | 34,39 | 35,30 | 34,34 | 35,16 | 3.644.900 | | 2013-01-17 | 00:00:00 | 35,32 | 35,92 | 35,26 | 35,70 | 3.113.400 | | 2013-01-18 | 00:00:00 | 35,56 | 35,89 | 35,43 | 35,64 | 2.612.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
