(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 | 2002-11-14 | 00:00:00 | 11,30 | 11,89 | 11,30 | 11,82 | 8.316.100 | 2002-11-15 | 00:00:00 | 11,70 | 12,08 | 11,35 | 11,88 | 7.098.300 | 2002-11-18 | 00:00:00 | 12,15 | 12,26 | 11,68 | 11,73 | 8.515.400 | 2002-11-19 | 00:00:00 | 11,69 | 12,00 | 11,31 | 11,45 | 5.182.200 | 2002-11-20 | 00:00:00 | 11,50 | 12,32 | 11,47 | 12,18 | 7.508.500 | 2002-11-21 | 00:00:00 | 12,55 | 13,92 | 12,39 | 13,85 | 15.340.800 | 2002-11-22 | 00:00:00 | 13,56 | 14,08 | 13,42 | 13,87 | 8.017.000 | 2002-11-25 | 00:00:00 | 13,97 | 15,18 | 13,97 | 14,87 | 13.888.800 | 2002-11-26 | 00:00:00 | 14,60 | 14,70 | 14,00 | 14,11 | 7.676.000 | 2002-11-27 | 00:00:00 | 14,46 | 15,13 | 14,34 | 14,98 | 9.162.000 | 2002-11-29 | 00:00:00 | 14,99 | 15,09 | 14,43 | 14,53 | 3.274.200 | 2002-12-02 | 00:00:00 | 15,12 | 15,53 | 14,40 | 14,72 | 9.555.800 | 2002-12-03 | 00:00:00 | 14,55 | 14,58 | 13,80 | 13,91 | 5.574.900 | 2002-12-04 | 00:00:00 | 13,45 | 13,55 | 13,00 | 13,11 | 6.429.100 | 2002-12-05 | 00:00:00 | 13,60 | 13,65 | 12,83 | 12,94 | 6.118.300 | 2002-12-06 | 00:00:00 | 12,47 | 13,04 | 12,35 | 12,83 | 5.854.500 | 2002-12-09 | 00:00:00 | 12,70 | 12,73 | 11,76 | 11,84 | 7.849.500 | 2002-12-10 | 00:00:00 | 11,99 | 12,70 | 11,94 | 12,43 | 6.715.600 | 2002-12-11 | 00:00:00 | 12,03 | 12,79 | 12,00 | 12,37 | 3.901.500 | 2002-12-12 | 00:00:00 | 12,59 | 12,71 | 12,02 | 12,14 | 4.615.600 | 2002-12-13 | 00:00:00 | 11,95 | 12,18 | 11,44 | 11,92 | 8.538.200 | 2002-12-16 | 00:00:00 | 12,08 | 12,99 | 11,92 | 12,93 | 5.216.900 | 2002-12-17 | 00:00:00 | 12,99 | 13,20 | 12,53 | 12,70 | 4.183.300 | 2002-12-18 | 00:00:00 | 12,49 | 12,50 | 11,71 | 11,80 | 5.492.900 | 2002-12-19 | 00:00:00 | 11,73 | 12,12 | 11,38 | 11,80 | 6.916.200 | 2002-12-20 | 00:00:00 | 11,93 | 12,25 | 11,60 | 11,86 | 6.756.500 | 2002-12-23 | 00:00:00 | 12,01 | 12,55 | 12,00 | 12,35 | 3.515.300 | 2002-12-24 | 00:00:00 | 12,16 | 12,49 | 12,10 | 12,27 | 2.044.000 | 2002-12-26 | 00:00:00 | 12,35 | 12,81 | 12,16 | 12,29 | 3.105.800 | 2002-12-27 | 00:00:00 | 12,29 | 12,43 | 12,16 | 12,24 | 3.801.500 | 2002-12-30 | 00:00:00 | 12,30 | 12,44 | 11,99 | 12,09 | 4.322.400 | 2002-12-31 | 00:00:00 | 12,09 | 12,44 | 12,05 | 12,33 | 4.104.000 | 2003-01-02 | 00:00:00 | 12,59 | 13,30 | 12,22 | 13,25 | 5.333.500 | 2003-01-03 | 00:00:00 | 13,15 | 13,60 | 13,03 | 13,38 | 11.856.300 | 2003-01-06 | 00:00:00 | 13,47 | 14,30 | 13,45 | 14,04 | 8.350.300 | 2003-01-07 | 00:00:00 | 14,58 | 14,83 | 14,11 | 14,18 | 11.405.700 | 2003-01-08 | 00:00:00 | 14,08 | 14,24 | 13,62 | 14,00 | 8.398.200 | 2003-01-09 | 00:00:00 | 14,11 | 14,80 | 14,08 | 14,25 | 7.358.000 | 2003-01-10 | 00:00:00 | 14,03 | 14,79 | 13,87 | 14,53 | 9.356.200 | 2003-01-13 | 00:00:00 | 14,83 | 15,27 | 14,32 | 14,37 | 6.713.200 | 2003-01-14 | 00:00:00 | 14,38 | 14,75 | 14,03 | 14,48 | 5.535.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|