(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-08-11 | 00:00:00 | 3,82 | 3,83 | 3,67 | 3,73 | 332.500 | | 2015-08-12 | 00:00:00 | 3,67 | 3,69 | 3,55 | 3,57 | 540.400 | | 2015-08-13 | 00:00:00 | 3,63 | 3,77 | 3,61 | 3,75 | 317.800 | | 2015-08-14 | 00:00:00 | 3,73 | 3,82 | 3,68 | 3,77 | 274.700 | | 2015-08-17 | 00:00:00 | 3,82 | 3,82 | 3,70 | 3,73 | 366.300 | | 2015-08-18 | 00:00:00 | 3,71 | 3,74 | 3,69 | 3,72 | 195.200 | | 2015-08-19 | 00:00:00 | 3,69 | 3,70 | 3,60 | 3,62 | 345.000 | | 2015-08-20 | 00:00:00 | 3,61 | 3,63 | 3,45 | 3,51 | 612.300 | | 2015-08-21 | 00:00:00 | 3,45 | 3,58 | 3,41 | 3,46 | 487.300 | | 2015-08-24 | 00:00:00 | 3,38 | 3,38 | 3,11 | 3,20 | 869.600 | | 2015-08-25 | 00:00:00 | 3,24 | 3,34 | 3,20 | 3,31 | 850.000 | | 2015-08-26 | 00:00:00 | 3,30 | 3,40 | 3,17 | 3,30 | 531.300 | | 2015-08-27 | 00:00:00 | 3,42 | 3,43 | 3,38 | 3,40 | 603.700 | | 2015-08-28 | 00:00:00 | 3,40 | 3,41 | 3,34 | 3,38 | 547.000 | | 2015-08-31 | 00:00:00 | 3,37 | 3,38 | 3,30 | 3,32 | 667.200 | | 2015-09-01 | 00:00:00 | 3,30 | 3,30 | 3,17 | 3,25 | 964.200 | | 2015-09-02 | 00:00:00 | 3,25 | 3,30 | 3,18 | 3,19 | 407.800 | | 2015-09-03 | 00:00:00 | 3,23 | 3,30 | 3,19 | 3,27 | 456.100 | | 2015-09-04 | 00:00:00 | 3,22 | 3,22 | 3,15 | 3,18 | 267.500 | | 2015-09-07 | 00:00:00 | 3,20 | 3,24 | 3,15 | 3,18 | 155.600 | | 2015-09-08 | 00:00:00 | 3,23 | 3,31 | 3,17 | 3,29 | 538.600 | | 2015-09-09 | 00:00:00 | 3,35 | 3,60 | 3,35 | 3,55 | 927.800 | | 2015-09-14 | 00:00:00 | 3,57 | 3,60 | 3,44 | 3,46 | 289.100 | | 2015-09-15 | 00:00:00 | 3,46 | 3,55 | 3,39 | 3,51 | 374.500 | | 2015-09-16 | 00:00:00 | 3,52 | 3,70 | 3,52 | 3,60 | 413.400 | | 2015-09-17 | 00:00:00 | 3,61 | 3,67 | 3,60 | 3,66 | 338.900 | | 2015-09-18 | 00:00:00 | 3,66 | 3,74 | 3,64 | 3,69 | 746.600 | | 2015-09-21 | 00:00:00 | 3,79 | 3,79 | 3,72 | 3,77 | 477.800 | | 2015-09-22 | 00:00:00 | 3,76 | 3,76 | 3,58 | 3,62 | 449.100 | | 2015-09-23 | 00:00:00 | 3,61 | 3,74 | 3,59 | 3,67 | 395.300 | | 2015-09-24 | 00:00:00 | 3,65 | 3,69 | 3,60 | 3,63 | 194.700 | | 2015-09-25 | 00:00:00 | 3,66 | 3,74 | 3,65 | 3,66 | 249.800 | | 2015-09-28 | 00:00:00 | 3,66 | 3,66 | 3,51 | 3,51 | 396.300 | | 2015-09-29 | 00:00:00 | 3,47 | 3,58 | 3,43 | 3,46 | 378.900 | | 2015-09-30 | 00:00:00 | 3,52 | 3,63 | 3,52 | 3,60 | 412.600 | | 2015-10-01 | 00:00:00 | 3,64 | 3,72 | 3,61 | 3,72 | 594.900 | | 2015-10-02 | 00:00:00 | 3,72 | 3,80 | 3,72 | 3,80 | 500.200 | | 2015-10-05 | 00:00:00 | 3,80 | 3,90 | 3,80 | 3,90 | 382.700 | | 2015-10-06 | 00:00:00 | 3,90 | 3,95 | 3,84 | 3,93 | 366.900 | | 2015-10-07 | 00:00:00 | 3,91 | 3,97 | 3,86 | 3,87 | 451.300 | | 2015-10-08 | 00:00:00 | 3,87 | 3,94 | 3,87 | 3,93 | 370.600 | | | << < 61 62 63 64 65 66 67 68 69 70 > >> |
|
