(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-12-08 | 00:00:00 | 1,50 | 1,51 | 1,50 | 1,50 | 847.400 | | 2005-12-09 | 00:00:00 | 1,50 | 1,50 | 1,48 | 1,49 | 1.198.600 | | 2005-12-12 | 00:00:00 | 1,50 | 1,51 | 1,49 | 1,49 | 1.069.900 | | 2005-12-13 | 00:00:00 | 1,49 | 1,50 | 1,48 | 1,49 | 1.853.300 | | 2005-12-14 | 00:00:00 | 1,49 | 1,49 | 1,48 | 1,48 | 560.500 | | 2005-12-15 | 00:00:00 | 1,49 | 1,49 | 1,47 | 1,48 | 892.000 | | 2005-12-16 | 00:00:00 | 1,48 | 1,49 | 1,48 | 1,48 | 568.100 | | 2005-12-19 | 00:00:00 | 1,48 | 1,49 | 1,47 | 1,48 | 289.600 | | 2005-12-20 | 00:00:00 | 1,48 | 1,48 | 1,47 | 1,47 | 726.300 | | 2005-12-21 | 00:00:00 | 1,47 | 1,55 | 1,46 | 1,55 | 4.981.700 | | 2005-12-22 | 00:00:00 | 1,56 | 1,58 | 1,55 | 1,56 | 3.338.900 | | 2005-12-23 | 00:00:00 | 1,55 | 1,55 | 1,53 | 1,54 | 1.110.100 | | 2005-12-27 | 00:00:00 | 1,54 | 1,54 | 1,52 | 1,52 | 1.580.300 | | 2005-12-28 | 00:00:00 | 1,52 | 1,52 | 1,50 | 1,52 | 1.595.100 | | 2005-12-29 | 00:00:00 | 1,51 | 1,53 | 1,51 | 1,53 | 1.294.200 | | 2005-12-30 | 00:00:00 | 1,52 | 1,52 | 1,52 | 1,52 | 496.600 | | 2006-01-02 | 00:00:00 | 1,52 | 1,53 | 1,52 | 1,53 | 449.600 | | 2006-01-03 | 00:00:00 | 1,53 | 1,53 | 1,52 | 1,53 | 323.100 | | 2006-01-04 | 00:00:00 | 1,53 | 1,53 | 1,52 | 1,53 | 434.600 | | 2006-01-05 | 00:00:00 | 1,52 | 1,53 | 1,52 | 1,52 | 435.900 | | 2006-01-06 | 00:00:00 | 1,52 | 1,52 | 1,51 | 1,52 | 417.200 | | 2006-01-09 | 00:00:00 | 1,53 | 1,53 | 1,52 | 1,53 | 456.200 | | 2006-01-10 | 00:00:00 | 1,52 | 1,52 | 1,51 | 1,51 | 921.100 | | 2006-01-11 | 00:00:00 | 1,51 | 1,51 | 1,50 | 1,50 | 1.239.200 | | 2006-01-12 | 00:00:00 | 1,50 | 1,50 | 1,45 | 1,48 | 1.640.800 | | 2006-01-13 | 00:00:00 | 1,47 | 1,48 | 1,47 | 1,47 | 460.300 | | 2006-01-16 | 00:00:00 | 1,47 | 1,47 | 1,44 | 1,44 | 1.533.000 | | 2006-01-17 | 00:00:00 | 1,44 | 1,44 | 1,38 | 1,40 | 2.122.600 | | 2006-01-18 | 00:00:00 | 1,39 | 1,39 | 1,29 | 1,34 | 3.555.500 | | 2006-01-19 | 00:00:00 | 1,33 | 1,42 | 1,33 | 1,42 | 2.669.900 | | 2006-01-20 | 00:00:00 | 1,45 | 1,50 | 1,45 | 1,47 | 4.259.800 | | 2006-01-23 | 00:00:00 | 1,45 | 1,47 | 1,39 | 1,46 | 1.762.100 | | 2006-01-24 | 00:00:00 | 1,46 | 1,46 | 1,43 | 1,44 | 458.200 | | 2006-01-25 | 00:00:00 | 1,44 | 1,46 | 1,43 | 1,44 | 628.500 | | 2006-01-26 | 00:00:00 | 1,45 | 1,45 | 1,44 | 1,44 | 188.900 | | 2006-01-27 | 00:00:00 | 1,45 | 1,46 | 1,44 | 1,46 | 643.700 | | 2006-01-30 | 00:00:00 | 1,46 | 1,46 | 1,45 | 1,45 | 231.200 | | 2006-01-31 | 00:00:00 | 1,46 | 1,46 | 1,44 | 1,45 | 179.400 | | 2006-02-01 | 00:00:00 | 1,45 | 1,46 | 1,43 | 1,46 | 278.600 | | 2006-02-02 | 00:00:00 | 1,45 | 1,48 | 1,45 | 1,45 | 1.948.100 | | 2006-02-03 | 00:00:00 | 1,45 | 1,46 | 1,45 | 1,45 | 231.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
