(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-28 | 00:00:00 | 3,94 | 3,94 | 3,94 | 3,94 | 0 | | 2016-03-29 | 00:00:00 | 3,95 | 3,98 | 3,86 | 3,90 | 472.900 | | 2016-03-30 | 00:00:00 | 3,95 | 3,95 | 3,87 | 3,93 | 290.300 | | 2016-03-31 | 00:00:00 | 3,95 | 3,95 | 3,81 | 3,84 | 706.700 | | 2016-04-01 | 00:00:00 | 3,82 | 3,82 | 3,71 | 3,74 | 620.800 | | 2016-04-04 | 00:00:00 | 3,73 | 3,77 | 3,67 | 3,74 | 315.200 | | 2016-04-07 | 00:00:00 | 3,70 | 3,72 | 3,64 | 3,65 | 396.300 | | 2016-04-08 | 00:00:00 | 3,69 | 3,74 | 3,67 | 3,72 | 326.600 | | 2016-04-11 | 00:00:00 | 3,73 | 3,76 | 3,68 | 3,74 | 297.600 | | 2016-04-12 | 00:00:00 | 3,74 | 3,77 | 3,69 | 3,77 | 336.500 | | 2016-04-13 | 00:00:00 | 3,78 | 3,97 | 3,78 | 3,97 | 653.000 | | 2016-04-14 | 00:00:00 | 3,98 | 3,98 | 3,77 | 3,77 | 1.099.500 | | 2016-04-15 | 00:00:00 | 3,77 | 3,80 | 3,65 | 3,79 | 687.900 | | 2016-04-18 | 00:00:00 | 3,78 | 3,78 | 3,61 | 3,64 | 629.000 | | 2016-04-19 | 00:00:00 | 3,65 | 3,68 | 3,36 | 3,38 | 1.574.200 | | 2016-04-20 | 00:00:00 | 3,38 | 3,43 | 3,24 | 3,41 | 1.207.400 | | 2016-04-21 | 00:00:00 | 3,43 | 3,43 | 3,30 | 3,36 | 785.700 | | 2016-04-22 | 00:00:00 | 3,38 | 3,38 | 3,30 | 3,32 | 383.600 | | 2016-04-25 | 00:00:00 | 3,41 | 3,41 | 3,32 | 3,37 | 420.700 | | 2016-04-28 | 00:00:00 | 3,40 | 3,46 | 3,38 | 3,45 | 705.800 | | 2016-04-29 | 00:00:00 | 3,45 | 3,45 | 3,40 | 3,40 | 473.200 | | 2016-05-02 | 00:00:00 | 3,42 | 3,47 | 3,41 | 3,45 | 436.100 | | 2016-05-09 | 00:00:00 | 3,25 | 3,31 | 3,23 | 3,25 | 687.300 | | 2016-05-10 | 00:00:00 | 3,25 | 3,29 | 3,24 | 3,26 | 538.800 | | 2016-05-11 | 00:00:00 | 3,28 | 3,28 | 3,20 | 3,22 | 590.800 | | 2016-05-12 | 00:00:00 | 3,22 | 3,26 | 3,19 | 3,20 | 545.500 | | 2016-05-13 | 00:00:00 | 3,19 | 3,21 | 3,14 | 3,17 | 423.200 | | 2016-05-16 | 00:00:00 | 3,14 | 3,16 | 3,11 | 3,14 | 287.100 | | 2016-05-19 | 00:00:00 | 3,13 | 3,15 | 3,05 | 3,14 | 508.500 | | 2016-05-20 | 00:00:00 | 3,20 | 3,20 | 3,13 | 3,13 | 225.400 | | 2016-05-23 | 00:00:00 | 3,17 | 3,17 | 3,11 | 3,13 | 275.100 | | 2016-05-24 | 00:00:00 | 3,16 | 3,24 | 3,11 | 3,23 | 492.500 | | 2016-05-25 | 00:00:00 | 3,24 | 3,38 | 3,24 | 3,35 | 584.500 | | 2016-05-26 | 00:00:00 | 3,35 | 3,39 | 3,34 | 3,36 | 173.400 | | 2016-05-27 | 00:00:00 | 3,36 | 3,38 | 3,34 | 3,38 | 174.100 | | 2016-05-30 | 00:00:00 | 3,35 | 3,45 | 3,35 | 3,43 | 354.900 | | 2016-06-02 | 00:00:00 | 3,40 | 3,41 | 3,25 | 3,26 | 708.100 | | 2016-06-03 | 00:00:00 | 3,27 | 3,27 | 3,14 | 3,17 | 517.900 | | 2016-06-06 | 00:00:00 | 3,18 | 3,22 | 3,17 | 3,22 | 159.600 | | 2016-06-07 | 00:00:00 | 3,23 | 3,27 | 3,22 | 3,23 | 241.300 | | 2016-06-08 | 00:00:00 | 3,25 | 3,25 | 3,19 | 3,21 | 197.000 | | | << < 61 62 63 64 65 66 67 68 69 70 > >> |
|
