(Login BolsaPT & Canal Forex) |
|
 ALCATEL-LUCENT - [Ticker: ALU.PA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 ALU.PA de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-07-05 | 00:00:00 | 4,13 | 4,15 | 4,03 | 4,06 | 19.639.600 | | 2011-07-06 | 00:00:00 | 4,08 | 4,14 | 4,06 | 4,12 | 16.576.500 | | 2011-07-07 | 00:00:00 | 4,12 | 4,18 | 4,10 | 4,16 | 17.521.200 | | 2011-07-08 | 00:00:00 | 4,18 | 4,22 | 4,08 | 4,09 | 20.885.200 | | 2011-07-11 | 00:00:00 | 4,06 | 4,09 | 3,97 | 3,98 | 17.308.500 | | 2011-07-12 | 00:00:00 | 3,90 | 3,94 | 3,74 | 3,86 | 30.591.400 | | 2011-07-13 | 00:00:00 | 3,84 | 3,88 | 3,77 | 3,81 | 18.026.900 | | 2011-07-14 | 00:00:00 | 3,72 | 3,74 | 3,64 | 3,64 | 27.422.300 | | 2011-07-15 | 00:00:00 | 3,62 | 3,68 | 3,58 | 3,60 | 22.130.100 | | 2011-07-18 | 00:00:00 | 3,57 | 3,59 | 3,41 | 3,42 | 27.062.900 | | 2011-07-19 | 00:00:00 | 3,43 | 3,62 | 3,43 | 3,62 | 23.240.100 | | 2011-07-20 | 00:00:00 | 3,67 | 3,72 | 3,61 | 3,62 | 30.584.800 | | 2011-07-21 | 00:00:00 | 3,58 | 3,60 | 3,30 | 3,57 | 48.851.200 | | 2011-07-22 | 00:00:00 | 3,63 | 3,73 | 3,56 | 3,59 | 28.365.500 | | 2011-07-25 | 00:00:00 | 3,57 | 3,63 | 3,57 | 3,60 | 13.148.600 | | 2011-07-26 | 00:00:00 | 3,59 | 3,64 | 3,56 | 3,63 | 14.130.900 | | 2011-07-27 | 00:00:00 | 3,55 | 3,56 | 3,35 | 3,38 | 39.863.400 | | 2011-07-28 | 00:00:00 | 3,25 | 3,26 | 2,80 | 2,86 | 117.985.500 | | 2011-07-29 | 00:00:00 | 2,77 | 2,86 | 2,68 | 2,76 | 65.314.300 | | 2011-08-01 | 00:00:00 | 2,88 | 2,89 | 2,62 | 2,62 | 51.343.800 | | 2011-08-02 | 00:00:00 | 2,61 | 2,68 | 2,57 | 2,59 | 34.476.500 | | 2011-08-03 | 00:00:00 | 2,50 | 2,57 | 2,46 | 2,52 | 54.340.700 | | 2011-08-04 | 00:00:00 | 2,58 | 2,58 | 2,37 | 2,38 | 46.058.700 | | 2011-08-05 | 00:00:00 | 2,25 | 2,62 | 2,23 | 2,46 | 66.980.700 | | 2011-08-08 | 00:00:00 | 2,41 | 2,50 | 2,20 | 2,22 | 58.986.600 | | 2011-08-09 | 00:00:00 | 2,33 | 2,44 | 2,11 | 2,43 | 80.247.500 | | 2011-08-10 | 00:00:00 | 2,49 | 2,54 | 2,27 | 2,28 | 60.252.300 | | 2011-08-11 | 00:00:00 | 2,36 | 2,43 | 2,24 | 2,43 | 48.891.800 | | 2011-08-12 | 00:00:00 | 2,45 | 2,63 | 2,37 | 2,62 | 59.459.300 | | 2011-08-15 | 00:00:00 | 2,66 | 2,73 | 2,61 | 2,63 | 32.131.800 | | 2011-08-16 | 00:00:00 | 2,61 | 2,72 | 2,59 | 2,70 | 26.734.600 | | 2011-08-17 | 00:00:00 | 2,66 | 2,71 | 2,62 | 2,62 | 26.392.400 | | 2011-08-18 | 00:00:00 | 2,58 | 2,59 | 2,38 | 2,39 | 41.370.000 | | 2011-08-19 | 00:00:00 | 2,36 | 2,45 | 2,29 | 2,38 | 39.568.200 | | 2011-08-22 | 00:00:00 | 2,34 | 2,41 | 2,33 | 2,34 | 24.846.400 | | 2011-08-23 | 00:00:00 | 2,45 | 2,47 | 2,35 | 2,39 | 21.808.800 | | 2011-08-24 | 00:00:00 | 2,44 | 2,48 | 2,40 | 2,43 | 23.790.500 | | 2011-08-25 | 00:00:00 | 2,43 | 2,46 | 2,32 | 2,35 | 32.202.900 | | 2011-08-26 | 00:00:00 | 2,33 | 2,38 | 2,29 | 2,37 | 24.748.600 | | 2011-08-29 | 00:00:00 | 2,41 | 2,49 | 2,41 | 2,47 | 18.159.500 | | 2011-08-30 | 00:00:00 | 2,50 | 2,52 | 2,45 | 2,51 | 22.192.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
