(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 | 2001-10-05 | 00:00:00 | 18,60 | 19,51 | 17,94 | 18,94 | 7.672.000 | 2001-10-08 | 00:00:00 | 18,48 | 20,94 | 18,16 | 20,26 | 7.180.700 | 2001-10-09 | 00:00:00 | 20,17 | 20,17 | 19,02 | 19,19 | 4.706.100 | 2001-10-10 | 00:00:00 | 19,17 | 21,06 | 19,02 | 20,93 | 7.009.600 | 2001-10-11 | 00:00:00 | 21,38 | 23,31 | 21,00 | 23,28 | 8.529.800 | 2001-10-12 | 00:00:00 | 22,76 | 23,32 | 21,66 | 23,15 | 8.280.600 | 2001-10-15 | 00:00:00 | 21,57 | 21,90 | 20,15 | 20,46 | 13.499.200 | 2001-10-16 | 00:00:00 | 20,43 | 21,25 | 19,88 | 21,13 | 7.413.000 | 2001-10-17 | 00:00:00 | 21,95 | 21,99 | 19,21 | 19,34 | 10.317.500 | 2001-10-18 | 00:00:00 | 19,35 | 19,56 | 18,02 | 18,50 | 6.463.000 | 2001-10-19 | 00:00:00 | 17,83 | 19,08 | 17,82 | 18,83 | 5.981.300 | 2001-10-22 | 00:00:00 | 18,79 | 20,10 | 18,21 | 19,98 | 9.228.800 | 2001-10-23 | 00:00:00 | 19,20 | 20,90 | 19,09 | 20,20 | 12.041.100 | 2001-10-24 | 00:00:00 | 20,20 | 21,13 | 19,96 | 21,09 | 5.837.500 | 2001-10-25 | 00:00:00 | 20,30 | 22,20 | 19,92 | 22,10 | 10.475.300 | 2001-10-26 | 00:00:00 | 21,86 | 22,85 | 21,56 | 21,85 | 8.980.500 | 2001-10-29 | 00:00:00 | 21,69 | 22,01 | 20,50 | 20,50 | 8.599.700 | 2001-10-30 | 00:00:00 | 20,35 | 20,39 | 19,16 | 19,56 | 7.545.500 | 2001-10-31 | 00:00:00 | 20,36 | 21,78 | 20,15 | 20,20 | 9.123.900 | 2001-11-01 | 00:00:00 | 20,44 | 21,85 | 20,17 | 21,42 | 6.903.700 | 2001-11-02 | 00:00:00 | 21,30 | 22,76 | 21,12 | 22,65 | 9.227.000 | 2001-11-05 | 00:00:00 | 23,17 | 24,99 | 23,05 | 24,47 | 10.606.100 | 2001-11-06 | 00:00:00 | 24,09 | 25,50 | 23,69 | 25,47 | 11.089.500 | 2001-11-07 | 00:00:00 | 25,12 | 25,45 | 24,19 | 24,56 | 8.420.400 | 2001-11-08 | 00:00:00 | 25,00 | 25,75 | 22,63 | 23,05 | 11.241.800 | 2001-11-09 | 00:00:00 | 23,30 | 23,97 | 22,75 | 23,62 | 5.723.300 | 2001-11-12 | 00:00:00 | 24,14 | 24,76 | 22,68 | 24,53 | 5.350.400 | 2001-11-13 | 00:00:00 | 25,44 | 25,73 | 24,17 | 25,00 | 6.046.900 | 2001-11-14 | 00:00:00 | 25,34 | 25,90 | 24,14 | 24,73 | 5.531.800 | 2001-11-15 | 00:00:00 | 24,42 | 25,35 | 24,18 | 24,75 | 5.175.800 | 2001-11-16 | 00:00:00 | 25,44 | 25,44 | 24,61 | 25,05 | 5.861.300 | 2001-11-19 | 00:00:00 | 25,29 | 25,45 | 23,95 | 24,54 | 5.767.600 | 2001-11-20 | 00:00:00 | 24,40 | 24,51 | 22,80 | 22,87 | 4.837.900 | 2001-11-21 | 00:00:00 | 22,90 | 23,87 | 22,88 | 23,32 | 5.513.600 | 2001-11-23 | 00:00:00 | 23,38 | 23,38 | 22,75 | 23,32 | 2.205.300 | 2001-11-26 | 00:00:00 | 23,45 | 24,33 | 23,34 | 24,21 | 6.706.000 | 2001-11-27 | 00:00:00 | 24,08 | 24,79 | 23,14 | 23,66 | 8.355.000 | 2001-11-28 | 00:00:00 | 23,50 | 23,55 | 21,78 | 21,83 | 10.044.800 | 2001-11-29 | 00:00:00 | 22,29 | 23,50 | 22,15 | 23,47 | 8.746.600 | 2001-11-30 | 00:00:00 | 23,20 | 23,45 | 22,61 | 22,76 | 5.207.800 | 2001-12-03 | 00:00:00 | 22,60 | 23,28 | 22,29 | 22,49 | 5.646.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|