(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 | 2004-10-13 | 00:00:00 | 20,30 | 20,45 | 19,66 | 19,88 | 7.692.800 | 2004-10-14 | 00:00:00 | 19,80 | 19,95 | 19,42 | 19,57 | 5.900.700 | 2004-10-15 | 00:00:00 | 19,73 | 19,93 | 19,41 | 19,59 | 5.586.000 | 2004-10-18 | 00:00:00 | 19,46 | 19,82 | 18,97 | 19,71 | 5.693.800 | 2004-10-19 | 00:00:00 | 20,05 | 20,29 | 19,78 | 19,78 | 5.931.200 | 2004-10-20 | 00:00:00 | 19,64 | 20,48 | 19,48 | 20,23 | 8.966.500 | 2004-10-21 | 00:00:00 | 20,95 | 22,86 | 20,50 | 22,71 | 20.879.600 | 2004-10-22 | 00:00:00 | 22,70 | 22,75 | 21,43 | 21,77 | 11.201.400 | 2004-10-25 | 00:00:00 | 22,21 | 22,47 | 21,85 | 21,96 | 6.984.600 | 2004-10-26 | 00:00:00 | 22,00 | 22,09 | 21,46 | 21,65 | 6.528.700 | 2004-10-27 | 00:00:00 | 21,93 | 22,80 | 21,63 | 22,71 | 8.659.400 | 2004-10-28 | 00:00:00 | 22,62 | 22,98 | 22,43 | 22,73 | 5.755.100 | 2004-10-29 | 00:00:00 | 22,73 | 23,07 | 22,60 | 22,71 | 6.234.200 | 2004-11-01 | 00:00:00 | 22,71 | 22,99 | 22,51 | 22,83 | 3.753.700 | 2004-11-02 | 00:00:00 | 22,44 | 23,50 | 22,35 | 23,27 | 9.782.100 | 2004-11-03 | 00:00:00 | 23,71 | 23,89 | 22,46 | 22,65 | 9.015.200 | 2004-11-04 | 00:00:00 | 22,50 | 22,77 | 22,08 | 22,74 | 8.503.200 | 2004-11-05 | 00:00:00 | 23,05 | 23,38 | 22,63 | 22,85 | 8.216.000 | 2004-11-08 | 00:00:00 | 22,83 | 23,07 | 22,53 | 22,64 | 4.144.800 | 2004-11-09 | 00:00:00 | 22,52 | 22,64 | 22,31 | 22,31 | 5.520.600 | 2004-11-10 | 00:00:00 | 22,24 | 22,32 | 21,63 | 21,83 | 9.080.000 | 2004-11-11 | 00:00:00 | 22,10 | 22,63 | 21,84 | 22,42 | 11.728.300 | 2004-11-12 | 00:00:00 | 22,44 | 23,06 | 22,00 | 23,05 | 6.713.300 | 2004-11-15 | 00:00:00 | 22,95 | 23,75 | 22,71 | 23,27 | 7.184.000 | 2004-11-16 | 00:00:00 | 23,17 | 23,50 | 22,82 | 23,26 | 5.939.400 | 2004-11-17 | 00:00:00 | 23,50 | 24,26 | 23,47 | 23,73 | 12.375.100 | 2004-11-18 | 00:00:00 | 23,55 | 24,24 | 23,41 | 24,04 | 6.197.700 | 2004-11-19 | 00:00:00 | 24,08 | 24,16 | 23,23 | 23,40 | 7.668.800 | 2004-11-22 | 00:00:00 | 23,27 | 23,51 | 22,94 | 23,45 | 4.743.900 | 2004-11-23 | 00:00:00 | 23,48 | 23,53 | 22,74 | 22,95 | 6.988.900 | 2004-11-24 | 00:00:00 | 23,02 | 23,46 | 22,89 | 23,09 | 4.384.000 | 2004-11-26 | 00:00:00 | 23,10 | 23,18 | 22,75 | 22,75 | 1.405.100 | 2004-11-29 | 00:00:00 | 22,90 | 23,09 | 22,28 | 22,62 | 6.150.600 | 2004-11-30 | 00:00:00 | 22,81 | 23,05 | 22,58 | 22,68 | 7.361.100 | 2004-12-01 | 00:00:00 | 22,88 | 23,81 | 22,81 | 23,80 | 7.156.900 | 2004-12-02 | 00:00:00 | 23,70 | 23,95 | 23,02 | 23,09 | 9.155.300 | 2004-12-03 | 00:00:00 | 23,57 | 23,65 | 23,15 | 23,25 | 9.052.300 | 2004-12-06 | 00:00:00 | 23,32 | 23,45 | 22,86 | 23,31 | 7.277.400 | 2004-12-07 | 00:00:00 | 23,27 | 23,68 | 22,56 | 22,64 | 7.341.600 | 2004-12-08 | 00:00:00 | 22,16 | 22,43 | 22,01 | 22,20 | 12.561.800 | 2004-12-09 | 00:00:00 | 20,50 | 20,57 | 19,42 | 20,47 | 46.326.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|