(Login BolsaPT & Canal Forex) |
|
Altera Corporatio - [Ticker: ALTR] | | Última Trade | 31,320 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,330 (+1,010%) | Capitalização Bolsista | 0 | Bid / Ask | 18,660 x 500 - 18,690 x 200 | EPS | 0,00 | Abertura | 30,930 | PER | 0,00% | Máximo | 31,785 | Pagamento Dividendo | | Mínimo | 30,240 | Data Ex-Dividendo | | Fecho Anterior | 30,990 | Yield | | Volume | 206.689 | 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 de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-06-07 | 00:00:00 | 26,05 | 29,12 | 26,04 | 29,03 | 9.093.600 | 2001-06-08 | 00:00:00 | 29,01 | 29,01 | 27,31 | 27,89 | 6.392.500 | 2001-06-11 | 00:00:00 | 27,63 | 27,64 | 26,20 | 26,48 | 3.343.300 | 2001-06-12 | 00:00:00 | 25,94 | 27,65 | 24,76 | 26,70 | 6.151.300 | 2001-06-13 | 00:00:00 | 27,00 | 28,02 | 26,05 | 26,14 | 6.330.000 | 2001-06-14 | 00:00:00 | 25,86 | 26,20 | 24,75 | 25,20 | 5.261.800 | 2001-06-15 | 00:00:00 | 25,00 | 25,75 | 23,83 | 25,43 | 11.360.300 | 2001-06-18 | 00:00:00 | 25,67 | 26,55 | 25,25 | 25,71 | 6.451.400 | 2001-06-19 | 00:00:00 | 26,96 | 27,35 | 25,76 | 26,05 | 8.923.000 | 2001-06-20 | 00:00:00 | 25,83 | 26,01 | 24,58 | 25,75 | 7.075.300 | 2001-06-21 | 00:00:00 | 25,61 | 26,50 | 24,90 | 26,33 | 6.275.700 | 2001-06-22 | 00:00:00 | 26,25 | 27,15 | 25,28 | 25,37 | 5.174.600 | 2001-06-25 | 00:00:00 | 25,99 | 26,95 | 25,80 | 26,89 | 3.629.600 | 2001-06-26 | 00:00:00 | 26,02 | 27,49 | 25,98 | 26,99 | 4.652.200 | 2001-06-27 | 00:00:00 | 26,44 | 26,83 | 25,28 | 26,14 | 9.144.700 | 2001-06-28 | 00:00:00 | 27,54 | 28,60 | 27,32 | 28,00 | 11.848.100 | 2001-06-29 | 00:00:00 | 27,91 | 30,29 | 27,85 | 29,00 | 8.861.200 | 2001-07-02 | 00:00:00 | 29,21 | 30,00 | 28,78 | 29,36 | 4.497.200 | 2001-07-03 | 00:00:00 | 29,10 | 29,95 | 28,70 | 28,99 | 2.824.200 | 2001-07-05 | 00:00:00 | 28,62 | 28,98 | 28,07 | 28,15 | 4.219.200 | 2001-07-06 | 00:00:00 | 27,71 | 27,89 | 26,36 | 26,61 | 5.496.100 | 2001-07-09 | 00:00:00 | 26,65 | 27,71 | 26,40 | 27,28 | 4.731.500 | 2001-07-10 | 00:00:00 | 27,82 | 28,09 | 26,90 | 26,99 | 7.618.600 | 2001-07-11 | 00:00:00 | 27,51 | 28,96 | 27,29 | 28,91 | 9.973.800 | 2001-07-12 | 00:00:00 | 29,86 | 33,60 | 29,65 | 32,88 | 14.006.700 | 2001-07-13 | 00:00:00 | 32,26 | 33,00 | 31,00 | 31,16 | 11.304.900 | 2001-07-16 | 00:00:00 | 31,19 | 31,53 | 29,25 | 29,49 | 8.114.100 | 2001-07-17 | 00:00:00 | 28,94 | 30,65 | 28,64 | 30,64 | 13.009.700 | 2001-07-18 | 00:00:00 | 29,93 | 31,40 | 29,00 | 29,25 | 10.705.200 | 2001-07-19 | 00:00:00 | 29,98 | 31,40 | 29,83 | 30,65 | 10.141.900 | 2001-07-20 | 00:00:00 | 28,90 | 30,16 | 28,85 | 29,34 | 8.986.100 | 2001-07-23 | 00:00:00 | 29,81 | 30,24 | 28,30 | 28,76 | 7.105.700 | 2001-07-24 | 00:00:00 | 27,67 | 29,00 | 26,70 | 27,53 | 14.249.600 | 2001-07-25 | 00:00:00 | 27,78 | 27,87 | 26,45 | 27,65 | 7.677.900 | 2001-07-26 | 00:00:00 | 27,77 | 30,10 | 27,62 | 29,96 | 7.866.900 | 2001-07-27 | 00:00:00 | 30,05 | 30,69 | 29,52 | 30,34 | 6.267.200 | 2001-07-30 | 00:00:00 | 30,34 | 31,05 | 29,56 | 30,35 | 5.604.800 | 2001-07-31 | 00:00:00 | 30,47 | 30,95 | 29,92 | 30,06 | 6.661.800 | 2001-08-01 | 00:00:00 | 31,30 | 33,30 | 31,29 | 32,23 | 13.993.600 | 2001-08-02 | 00:00:00 | 33,33 | 33,33 | 31,40 | 32,60 | 9.011.900 | 2001-08-03 | 00:00:00 | 32,34 | 32,36 | 31,06 | 31,24 | 5.009.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|