(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-10-13 | 00:00:00 | 1,03 | 1,03 | 0,97 | 1,00 | 2.916.700 | 2005-10-14 | 00:00:00 | 1,00 | 1,06 | 1,00 | 1,05 | 3.646.300 | 2005-10-17 | 00:00:00 | 1,05 | 1,10 | 1,05 | 1,08 | 3.914.900 | 2005-10-18 | 00:00:00 | 1,09 | 1,12 | 1,08 | 1,12 | 3.066.900 | 2005-10-19 | 00:00:00 | 1,11 | 1,11 | 1,08 | 1,10 | 1.655.000 | 2005-10-20 | 00:00:00 | 1,10 | 1,15 | 1,10 | 1,14 | 2.211.000 | 2005-10-21 | 00:00:00 | 1,14 | 1,27 | 1,14 | 1,25 | 6.615.100 | 2005-10-24 | 00:00:00 | 1,29 | 1,39 | 1,28 | 1,34 | 9.121.900 | 2005-10-25 | 00:00:00 | 1,35 | 1,42 | 1,30 | 1,34 | 8.292.600 | 2005-10-26 | 00:00:00 | 1,35 | 1,36 | 1,29 | 1,31 | 3.041.600 | 2005-10-27 | 00:00:00 | 1,31 | 1,31 | 1,26 | 1,28 | 1.426.100 | 2005-10-28 | 00:00:00 | 1,27 | 1,36 | 1,25 | 1,34 | 3.651.100 | 2005-10-31 | 00:00:00 | 1,35 | 1,37 | 1,33 | 1,35 | 2.448.400 | 2005-11-01 | 00:00:00 | 1,36 | 1,37 | 1,30 | 1,35 | 2.764.300 | 2005-11-02 | 00:00:00 | 1,34 | 1,36 | 1,34 | 1,35 | 2.170.300 | 2005-11-03 | 00:00:00 | 1,36 | 1,40 | 1,36 | 1,38 | 5.054.600 | 2005-11-04 | 00:00:00 | 1,39 | 1,39 | 1,37 | 1,37 | 1.037.900 | 2005-11-07 | 00:00:00 | 1,38 | 1,38 | 1,37 | 1,37 | 751.100 | 2005-11-08 | 00:00:00 | 1,37 | 1,37 | 1,36 | 1,37 | 640.700 | 2005-11-09 | 00:00:00 | 1,37 | 1,37 | 1,36 | 1,37 | 620.300 | 2005-11-10 | 00:00:00 | 1,37 | 1,37 | 1,36 | 1,37 | 440.300 | 2005-11-11 | 00:00:00 | 1,37 | 1,38 | 1,35 | 1,36 | 1.189.800 | 2005-11-14 | 00:00:00 | 1,36 | 1,37 | 1,35 | 1,37 | 587.900 | 2005-11-15 | 00:00:00 | 1,37 | 1,37 | 1,35 | 1,36 | 382.200 | 2005-11-16 | 00:00:00 | 1,36 | 1,36 | 1,35 | 1,36 | 158.300 | 2005-11-17 | 00:00:00 | 1,36 | 1,36 | 1,35 | 1,36 | 1.038.800 | 2005-11-18 | 00:00:00 | 1,36 | 1,36 | 1,35 | 1,36 | 415.600 | 2005-11-21 | 00:00:00 | 1,36 | 1,36 | 1,35 | 1,35 | 220.000 | 2005-11-22 | 00:00:00 | 1,35 | 1,35 | 1,32 | 1,35 | 1.011.900 | 2005-11-23 | 00:00:00 | 1,35 | 1,35 | 1,32 | 1,34 | 844.400 | 2005-11-24 | 00:00:00 | 1,33 | 1,34 | 1,33 | 1,33 | 473.600 | 2005-11-25 | 00:00:00 | 1,33 | 1,34 | 1,33 | 1,34 | 533.500 | 2005-11-28 | 00:00:00 | 1,34 | 1,47 | 1,34 | 1,47 | 9.292.900 | 2005-11-29 | 00:00:00 | 1,49 | 1,55 | 1,49 | 1,54 | 7.320.800 | 2005-11-30 | 00:00:00 | 1,57 | 1,58 | 1,54 | 1,54 | 5.127.700 | 2005-12-01 | 00:00:00 | 1,54 | 1,54 | 1,50 | 1,52 | 2.488.400 | 2005-12-02 | 00:00:00 | 1,52 | 1,54 | 1,52 | 1,52 | 845.300 | 2005-12-05 | 00:00:00 | 1,53 | 1,53 | 1,52 | 1,52 | 481.600 | 2005-12-06 | 00:00:00 | 1,52 | 1,52 | 1,51 | 1,52 | 1.280.400 | 2005-12-07 | 00:00:00 | 1,51 | 1,52 | 1,51 | 1,51 | 1.361.400 | 2005-12-08 | 00:00:00 | 1,50 | 1,51 | 1,50 | 1,50 | 847.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|