(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-03 | 00:00:00 | 32,34 | 32,36 | 31,06 | 31,24 | 5.009.300 | 2001-08-06 | 00:00:00 | 30,86 | 32,08 | 30,75 | 31,92 | 4.840.000 | 2001-08-07 | 00:00:00 | 31,09 | 31,67 | 29,85 | 31,51 | 6.709.300 | 2001-08-08 | 00:00:00 | 31,30 | 32,16 | 28,72 | 29,51 | 8.535.500 | 2001-08-09 | 00:00:00 | 29,40 | 30,15 | 28,76 | 29,87 | 7.381.700 | 2001-08-10 | 00:00:00 | 29,87 | 30,05 | 28,62 | 29,81 | 5.003.700 | 2001-08-13 | 00:00:00 | 30,12 | 31,24 | 29,36 | 30,65 | 4.888.300 | 2001-08-14 | 00:00:00 | 30,93 | 31,08 | 30,20 | 30,37 | 4.767.700 | 2001-08-15 | 00:00:00 | 30,34 | 30,75 | 28,71 | 28,93 | 5.669.900 | 2001-08-16 | 00:00:00 | 28,51 | 29,48 | 27,94 | 29,45 | 7.677.500 | 2001-08-17 | 00:00:00 | 28,15 | 28,66 | 27,84 | 28,08 | 6.982.400 | 2001-08-20 | 00:00:00 | 28,01 | 28,89 | 27,80 | 28,34 | 3.841.600 | 2001-08-21 | 00:00:00 | 28,40 | 28,50 | 26,44 | 26,48 | 6.041.500 | 2001-08-22 | 00:00:00 | 26,95 | 28,84 | 26,78 | 28,74 | 6.060.100 | 2001-08-23 | 00:00:00 | 28,53 | 29,36 | 28,10 | 28,13 | 5.709.200 | 2001-08-24 | 00:00:00 | 28,91 | 30,30 | 28,50 | 29,61 | 6.410.300 | 2001-08-27 | 00:00:00 | 29,65 | 30,41 | 29,25 | 30,22 | 4.325.300 | 2001-08-28 | 00:00:00 | 30,45 | 31,05 | 29,55 | 29,96 | 8.528.100 | 2001-08-29 | 00:00:00 | 30,07 | 30,52 | 27,78 | 28,05 | 7.444.400 | 2001-08-30 | 00:00:00 | 27,76 | 28,60 | 26,99 | 27,60 | 7.282.200 | 2001-08-31 | 00:00:00 | 27,25 | 28,97 | 27,20 | 28,40 | 5.496.800 | 2001-09-04 | 00:00:00 | 28,26 | 29,83 | 27,75 | 27,84 | 6.852.800 | 2001-09-05 | 00:00:00 | 28,12 | 28,60 | 26,75 | 28,02 | 10.217.900 | 2001-09-06 | 00:00:00 | 27,52 | 28,75 | 26,92 | 26,98 | 8.213.600 | 2001-09-07 | 00:00:00 | 26,35 | 28,10 | 26,35 | 26,91 | 7.869.800 | 2001-09-10 | 00:00:00 | 26,76 | 27,39 | 25,95 | 26,21 | 7.475.700 | 2001-09-17 | 00:00:00 | 25,01 | 25,20 | 22,73 | 22,80 | 8.183.800 | 2001-09-18 | 00:00:00 | 23,01 | 23,48 | 21,53 | 21,70 | 6.660.600 | 2001-09-19 | 00:00:00 | 22,00 | 22,52 | 19,07 | 20,60 | 11.633.000 | 2001-09-20 | 00:00:00 | 19,95 | 21,35 | 19,25 | 19,28 | 9.391.200 | 2001-09-21 | 00:00:00 | 17,05 | 18,82 | 17,01 | 17,92 | 12.405.000 | 2001-09-24 | 00:00:00 | 18,90 | 19,36 | 18,03 | 19,29 | 9.282.400 | 2001-09-25 | 00:00:00 | 19,14 | 19,94 | 17,70 | 18,52 | 9.909.600 | 2001-09-26 | 00:00:00 | 18,66 | 18,66 | 16,30 | 16,38 | 10.709.200 | 2001-09-27 | 00:00:00 | 16,32 | 16,50 | 14,66 | 15,77 | 15.162.200 | 2001-09-28 | 00:00:00 | 16,40 | 16,85 | 15,62 | 16,38 | 12.626.600 | 2001-10-01 | 00:00:00 | 16,91 | 17,01 | 15,40 | 15,75 | 8.872.200 | 2001-10-02 | 00:00:00 | 15,92 | 16,25 | 15,15 | 15,38 | 8.828.500 | 2001-10-03 | 00:00:00 | 15,01 | 18,23 | 14,94 | 17,94 | 14.224.600 | 2001-10-04 | 00:00:00 | 18,16 | 19,30 | 17,45 | 18,67 | 13.272.400 | 2001-10-05 | 00:00:00 | 18,60 | 19,51 | 17,94 | 18,94 | 7.672.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|