(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 19,39 | 19,50 | 18,50 | 18,88 | 5.925.800 | | 2002-05-29 | 00:00:00 | 18,74 | 18,75 | 17,97 | 18,16 | 7.617.700 | | 2002-05-30 | 00:00:00 | 17,72 | 18,54 | 17,70 | 18,39 | 9.584.800 | | 2002-05-31 | 00:00:00 | 18,46 | 18,64 | 17,86 | 18,03 | 8.967.400 | | 2002-06-03 | 00:00:00 | 17,69 | 17,94 | 16,70 | 16,70 | 16.425.600 | | 2002-06-04 | 00:00:00 | 16,78 | 17,83 | 16,45 | 17,20 | 15.271.800 | | 2002-06-05 | 00:00:00 | 17,21 | 17,54 | 16,21 | 16,60 | 17.393.900 | | 2002-06-06 | 00:00:00 | 16,53 | 16,88 | 16,17 | 16,38 | 9.235.700 | | 2002-06-07 | 00:00:00 | 15,99 | 17,12 | 15,50 | 16,70 | 14.157.000 | | 2002-06-10 | 00:00:00 | 16,85 | 17,30 | 16,60 | 16,90 | 8.876.300 | | 2002-06-11 | 00:00:00 | 17,15 | 17,15 | 16,29 | 16,32 | 10.948.800 | | 2002-06-12 | 00:00:00 | 16,29 | 16,95 | 16,00 | 16,48 | 12.966.300 | | 2002-06-13 | 00:00:00 | 16,50 | 16,77 | 15,95 | 16,22 | 7.585.500 | | 2002-06-14 | 00:00:00 | 15,88 | 16,70 | 15,50 | 16,62 | 14.856.200 | | 2002-06-17 | 00:00:00 | 16,97 | 17,45 | 16,80 | 17,15 | 7.475.700 | | 2002-06-18 | 00:00:00 | 16,81 | 17,56 | 16,70 | 16,73 | 6.329.700 | | 2002-06-19 | 00:00:00 | 16,70 | 16,70 | 15,49 | 15,54 | 10.462.100 | | 2002-06-20 | 00:00:00 | 15,67 | 15,90 | 14,33 | 14,48 | 14.747.200 | | 2002-06-21 | 00:00:00 | 14,25 | 14,56 | 13,68 | 13,96 | 14.050.900 | | 2002-06-24 | 00:00:00 | 13,97 | 14,97 | 13,61 | 14,45 | 9.098.700 | | 2002-06-25 | 00:00:00 | 15,27 | 15,30 | 13,53 | 13,72 | 10.797.200 | | 2002-06-26 | 00:00:00 | 13,00 | 14,02 | 12,70 | 13,68 | 11.428.500 | | 2002-06-27 | 00:00:00 | 14,03 | 14,46 | 13,32 | 14,23 | 10.958.800 | | 2002-06-28 | 00:00:00 | 14,03 | 14,73 | 13,55 | 13,60 | 9.276.200 | | 2002-07-01 | 00:00:00 | 13,12 | 13,62 | 12,30 | 12,72 | 12.237.700 | | 2002-07-02 | 00:00:00 | 12,63 | 13,20 | 12,30 | 12,74 | 14.385.200 | | 2002-07-03 | 00:00:00 | 12,72 | 13,65 | 12,70 | 13,51 | 11.187.100 | | 2002-07-05 | 00:00:00 | 14,11 | 14,82 | 13,94 | 14,80 | 3.625.600 | | 2002-07-08 | 00:00:00 | 14,54 | 15,09 | 13,63 | 13,90 | 7.374.600 | | 2002-07-09 | 00:00:00 | 13,93 | 13,96 | 13,36 | 13,38 | 6.213.000 | | 2002-07-10 | 00:00:00 | 13,71 | 13,85 | 13,03 | 13,05 | 11.017.400 | | 2002-07-11 | 00:00:00 | 13,11 | 13,99 | 12,78 | 13,97 | 16.791.300 | | 2002-07-12 | 00:00:00 | 13,97 | 14,00 | 12,47 | 13,09 | 14.144.100 | | 2002-07-15 | 00:00:00 | 13,00 | 13,83 | 12,65 | 13,82 | 10.814.000 | | 2002-07-16 | 00:00:00 | 13,61 | 14,69 | 13,31 | 13,56 | 12.059.700 | | 2002-07-17 | 00:00:00 | 14,30 | 14,44 | 12,87 | 13,13 | 12.311.400 | | 2002-07-18 | 00:00:00 | 13,06 | 13,35 | 12,52 | 12,65 | 9.920.800 | | 2002-07-19 | 00:00:00 | 12,63 | 13,24 | 12,31 | 12,43 | 10.718.300 | | 2002-07-22 | 00:00:00 | 12,36 | 12,62 | 11,53 | 12,38 | 10.657.200 | | 2002-07-23 | 00:00:00 | 12,64 | 12,93 | 11,65 | 11,79 | 10.170.300 | | 2002-07-24 | 00:00:00 | 11,72 | 12,90 | 11,72 | 12,84 | 11.205.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
