(Login BolsaPT & Canal Forex) |
|
 ALTRI SGPS SA - [Ticker: ALTR.LS] |     | | Última Trade | 5,571 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 20:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,086 (+1,568%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,100 x 37.700 - 3,162 x 200.000 | EPS | 0,00 | | Abertura | 5,520 | PER | 0,00% | | Máximo | 5,578 | Pagamento Dividendo | | | Mínimo | 5,497 | Data Ex-Dividendo | | | Fecho Anterior | 5,485 | Yield | | | Volume | 295.879 | 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.LS de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-26 | 00:00:00 | 2,39 | 2,63 | 2,39 | 2,58 | 5.451.600 | | 2006-07-27 | 00:00:00 | 2,61 | 2,78 | 2,61 | 2,75 | 4.953.700 | | 2006-07-28 | 00:00:00 | 2,75 | 2,75 | 2,64 | 2,66 | 2.493.100 | | 2006-07-31 | 00:00:00 | 2,64 | 2,65 | 2,58 | 2,62 | 972.400 | | 2006-08-01 | 00:00:00 | 2,62 | 2,73 | 2,62 | 2,70 | 1.407.200 | | 2006-08-02 | 00:00:00 | 2,72 | 2,82 | 2,71 | 2,81 | 2.844.300 | | 2006-08-03 | 00:00:00 | 2,84 | 2,88 | 2,81 | 2,84 | 2.583.800 | | 2006-08-04 | 00:00:00 | 2,84 | 2,89 | 2,83 | 2,85 | 1.255.200 | | 2006-08-07 | 00:00:00 | 2,87 | 2,87 | 2,75 | 2,81 | 752.700 | | 2006-08-08 | 00:00:00 | 2,83 | 2,85 | 2,81 | 2,82 | 738.600 | | 2006-08-09 | 00:00:00 | 2,84 | 2,87 | 2,83 | 2,85 | 598.400 | | 2006-08-10 | 00:00:00 | 2,85 | 2,85 | 2,80 | 2,85 | 970.400 | | 2006-08-11 | 00:00:00 | 2,84 | 2,87 | 2,83 | 2,85 | 846.800 | | 2006-08-14 | 00:00:00 | 2,84 | 2,85 | 2,84 | 2,84 | 127.400 | | 2006-08-15 | 00:00:00 | 2,85 | 2,85 | 2,83 | 2,85 | 191.300 | | 2006-08-16 | 00:00:00 | 2,85 | 2,85 | 2,83 | 2,84 | 596.100 | | 2006-08-17 | 00:00:00 | 2,84 | 3,06 | 2,84 | 3,04 | 5.359.700 | | 2006-08-18 | 00:00:00 | 3,08 | 3,14 | 3,03 | 3,08 | 4.958.800 | | 2006-08-21 | 00:00:00 | 3,09 | 3,10 | 3,00 | 3,05 | 1.420.400 | | 2006-08-22 | 00:00:00 | 3,07 | 3,07 | 3,04 | 3,06 | 510.500 | | 2006-08-23 | 00:00:00 | 3,06 | 3,06 | 3,03 | 3,05 | 246.100 | | 2006-08-24 | 00:00:00 | 3,05 | 3,06 | 3,03 | 3,05 | 574.300 | | 2006-08-25 | 00:00:00 | 3,06 | 3,11 | 3,06 | 3,09 | 1.303.200 | | 2006-08-28 | 00:00:00 | 3,11 | 3,16 | 3,10 | 3,12 | 1.531.800 | | 2006-08-29 | 00:00:00 | 3,12 | 3,14 | 3,11 | 3,11 | 568.600 | | 2006-08-30 | 00:00:00 | 3,12 | 3,13 | 3,10 | 3,10 | 438.000 | | 2006-08-31 | 00:00:00 | 3,12 | 3,12 | 3,03 | 3,09 | 1.118.500 | | 2006-09-01 | 00:00:00 | 3,08 | 3,11 | 3,05 | 3,11 | 756.700 | | 2006-09-04 | 00:00:00 | 3,11 | 3,11 | 3,08 | 3,10 | 239.700 | | 2006-09-05 | 00:00:00 | 3,11 | 3,11 | 3,09 | 3,11 | 433.800 | | 2006-09-06 | 00:00:00 | 3,12 | 3,20 | 3,11 | 3,16 | 1.957.900 | | 2006-09-07 | 00:00:00 | 3,21 | 3,35 | 3,18 | 3,33 | 3.968.600 | | 2006-09-08 | 00:00:00 | 3,39 | 3,42 | 3,34 | 3,36 | 2.776.200 | | 2006-09-11 | 00:00:00 | 3,35 | 3,35 | 3,26 | 3,32 | 1.383.800 | | 2006-09-12 | 00:00:00 | 3,32 | 3,33 | 3,28 | 3,30 | 687.000 | | 2006-09-13 | 00:00:00 | 3,31 | 3,34 | 3,30 | 3,33 | 356.100 | | 2006-09-14 | 00:00:00 | 3,33 | 3,34 | 3,31 | 3,32 | 164.600 | | 2006-09-15 | 00:00:00 | 3,31 | 3,41 | 3,31 | 3,39 | 1.695.500 | | 2006-09-18 | 00:00:00 | 3,42 | 3,46 | 3,36 | 3,36 | 2.107.500 | | 2006-09-19 | 00:00:00 | 3,38 | 3,40 | 3,35 | 3,40 | 656.600 | | 2006-09-20 | 00:00:00 | 3,40 | 3,41 | 3,37 | 3,38 | 803.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
