(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-30 | 00:00:00 | 6,42 | 6,42 | 6,11 | 6,25 | 1.457.500 | | 2007-08-31 | 00:00:00 | 6,30 | 6,30 | 6,17 | 6,25 | 826.500 | | 2007-09-03 | 00:00:00 | 6,28 | 6,28 | 6,20 | 6,24 | 577.500 | | 2007-09-04 | 00:00:00 | 6,26 | 6,57 | 6,26 | 6,56 | 2.789.400 | | 2007-09-05 | 00:00:00 | 6,56 | 6,66 | 6,33 | 6,38 | 2.724.400 | | 2007-09-06 | 00:00:00 | 6,42 | 6,57 | 6,30 | 6,38 | 2.142.400 | | 2007-09-07 | 00:00:00 | 6,40 | 6,47 | 6,00 | 6,00 | 1.746.600 | | 2007-09-10 | 00:00:00 | 6,00 | 6,08 | 5,70 | 5,78 | 2.218.300 | | 2007-09-11 | 00:00:00 | 5,91 | 6,02 | 5,90 | 6,01 | 988.700 | | 2007-09-12 | 00:00:00 | 6,01 | 6,05 | 5,86 | 5,93 | 926.300 | | 2007-09-13 | 00:00:00 | 5,93 | 5,93 | 5,66 | 5,69 | 1.505.200 | | 2007-09-14 | 00:00:00 | 5,72 | 5,74 | 5,23 | 5,43 | 3.150.700 | | 2007-09-17 | 00:00:00 | 5,43 | 5,43 | 5,01 | 5,03 | 2.071.500 | | 2007-09-18 | 00:00:00 | 4,79 | 5,44 | 4,65 | 5,35 | 2.922.700 | | 2007-09-19 | 00:00:00 | 5,93 | 5,93 | 5,55 | 5,67 | 2.596.400 | | 2007-09-20 | 00:00:00 | 5,60 | 5,60 | 5,36 | 5,47 | 2.130.900 | | 2007-09-21 | 00:00:00 | 5,44 | 5,55 | 5,40 | 5,48 | 1.024.400 | | 2007-09-24 | 00:00:00 | 5,56 | 5,56 | 5,32 | 5,42 | 1.053.200 | | 2007-09-25 | 00:00:00 | 5,29 | 5,29 | 5,11 | 5,19 | 1.284.200 | | 2007-09-26 | 00:00:00 | 5,27 | 5,31 | 5,18 | 5,20 | 1.030.600 | | 2007-09-27 | 00:00:00 | 5,30 | 5,32 | 5,26 | 5,29 | 881.800 | | 2007-09-28 | 00:00:00 | 5,30 | 5,30 | 5,16 | 5,16 | 850.500 | | 2007-10-01 | 00:00:00 | 5,17 | 5,22 | 5,11 | 5,20 | 608.600 | | 2007-10-02 | 00:00:00 | 5,29 | 5,40 | 5,27 | 5,35 | 1.482.200 | | 2007-10-03 | 00:00:00 | 5,35 | 5,44 | 5,28 | 5,36 | 577.100 | | 2007-10-04 | 00:00:00 | 5,38 | 5,68 | 5,32 | 5,65 | 2.004.300 | | 2007-10-05 | 00:00:00 | 5,66 | 5,87 | 5,65 | 5,77 | 1.759.400 | | 2007-10-08 | 00:00:00 | 5,80 | 5,87 | 5,73 | 5,76 | 1.345.000 | | 2007-10-09 | 00:00:00 | 5,78 | 5,80 | 5,64 | 5,68 | 1.037.600 | | 2007-10-10 | 00:00:00 | 5,73 | 5,75 | 5,66 | 5,70 | 577.400 | | 2007-10-11 | 00:00:00 | 5,69 | 5,84 | 5,68 | 5,84 | 1.614.100 | | 2007-10-12 | 00:00:00 | 5,72 | 5,78 | 5,70 | 5,76 | 698.300 | | 2007-10-15 | 00:00:00 | 5,79 | 5,80 | 5,62 | 5,64 | 830.200 | | 2007-10-16 | 00:00:00 | 5,45 | 5,55 | 5,40 | 5,50 | 705.800 | | 2007-10-17 | 00:00:00 | 5,52 | 5,74 | 5,50 | 5,73 | 914.300 | | 2007-10-18 | 00:00:00 | 5,77 | 5,78 | 5,63 | 5,69 | 651.700 | | 2007-10-19 | 00:00:00 | 5,66 | 5,70 | 5,63 | 5,66 | 293.900 | | 2007-10-22 | 00:00:00 | 5,66 | 5,66 | 5,45 | 5,50 | 950.300 | | 2007-10-23 | 00:00:00 | 5,59 | 5,65 | 5,59 | 5,60 | 512.000 | | 2007-10-24 | 00:00:00 | 5,60 | 5,65 | 5,51 | 5,55 | 429.900 | | 2007-10-25 | 00:00:00 | 5,60 | 5,61 | 5,55 | 5,60 | 301.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
