(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 19,50 | 19,90 | 19,35 | 19,79 | 5.915.100 | | 2006-05-17 | 00:00:00 | 19,65 | 19,80 | 19,33 | 19,43 | 4.759.200 | | 2006-05-18 | 00:00:00 | 19,36 | 19,41 | 18,69 | 18,73 | 5.449.200 | | 2006-05-19 | 00:00:00 | 18,54 | 18,74 | 18,24 | 18,73 | 10.525.300 | | 2006-05-22 | 00:00:00 | 18,51 | 18,54 | 18,09 | 18,37 | 8.614.800 | | 2006-05-23 | 00:00:00 | 18,51 | 18,77 | 18,12 | 18,14 | 5.522.600 | | 2006-05-24 | 00:00:00 | 18,11 | 19,16 | 17,91 | 18,99 | 11.415.600 | | 2006-05-25 | 00:00:00 | 19,08 | 19,12 | 18,69 | 19,02 | 4.976.000 | | 2006-05-26 | 00:00:00 | 18,98 | 19,36 | 18,79 | 19,18 | 6.627.300 | | 2006-05-30 | 00:00:00 | 19,17 | 19,27 | 18,94 | 19,01 | 5.172.700 | | 2006-05-31 | 00:00:00 | 19,10 | 19,63 | 19,08 | 19,56 | 9.589.700 | | 2006-06-01 | 00:00:00 | 19,66 | 19,68 | 19,16 | 19,47 | 8.413.300 | | 2006-06-02 | 00:00:00 | 19,63 | 19,65 | 18,82 | 19,06 | 6.241.000 | | 2006-06-05 | 00:00:00 | 18,95 | 18,98 | 18,33 | 18,40 | 7.285.900 | | 2006-06-06 | 00:00:00 | 18,50 | 18,58 | 18,25 | 18,43 | 4.581.900 | | 2006-06-07 | 00:00:00 | 18,46 | 18,53 | 17,99 | 18,02 | 3.720.900 | | 2006-06-08 | 00:00:00 | 17,87 | 18,30 | 17,62 | 18,05 | 5.533.200 | | 2006-06-09 | 00:00:00 | 18,06 | 18,30 | 17,71 | 17,82 | 3.408.500 | | 2006-06-12 | 00:00:00 | 17,92 | 18,02 | 17,52 | 17,54 | 3.330.200 | | 2006-06-13 | 00:00:00 | 17,59 | 17,79 | 17,35 | 17,40 | 4.036.000 | | 2006-06-14 | 00:00:00 | 17,50 | 17,74 | 17,09 | 17,47 | 4.384.000 | | 2006-06-15 | 00:00:00 | 17,65 | 18,09 | 17,33 | 17,95 | 3.745.700 | | 2006-06-16 | 00:00:00 | 17,86 | 18,07 | 17,57 | 17,68 | 3.873.000 | | 2006-06-19 | 00:00:00 | 17,78 | 17,86 | 17,47 | 17,56 | 2.620.900 | | 2006-06-20 | 00:00:00 | 17,50 | 17,74 | 17,44 | 17,46 | 3.579.800 | | 2006-06-21 | 00:00:00 | 17,42 | 17,94 | 17,42 | 17,83 | 4.893.400 | | 2006-06-22 | 00:00:00 | 17,34 | 17,89 | 17,06 | 17,25 | 6.216.400 | | 2006-06-23 | 00:00:00 | 17,18 | 17,52 | 17,07 | 17,24 | 2.719.100 | | 2006-06-26 | 00:00:00 | 17,23 | 17,49 | 17,18 | 17,29 | 2.264.900 | | 2006-06-27 | 00:00:00 | 17,34 | 17,45 | 17,09 | 17,10 | 3.101.100 | | 2006-06-28 | 00:00:00 | 16,87 | 17,17 | 16,42 | 17,05 | 4.918.600 | | 2006-06-29 | 00:00:00 | 16,93 | 17,75 | 16,69 | 17,70 | 5.020.900 | | 2006-06-30 | 00:00:00 | 17,88 | 17,90 | 17,42 | 17,55 | 3.779.700 | | 2006-07-03 | 00:00:00 | 17,69 | 17,81 | 17,49 | 17,49 | 1.140.800 | | 2006-07-05 | 00:00:00 | 17,36 | 17,43 | 16,98 | 17,13 | 3.541.500 | | 2006-07-06 | 00:00:00 | 17,21 | 17,34 | 17,02 | 17,17 | 2.641.500 | | 2006-07-07 | 00:00:00 | 17,00 | 17,34 | 16,80 | 16,92 | 3.467.400 | | 2006-07-10 | 00:00:00 | 16,99 | 17,10 | 16,47 | 16,59 | 2.477.600 | | 2006-07-11 | 00:00:00 | 16,51 | 17,19 | 16,49 | 17,10 | 3.877.600 | | 2006-07-12 | 00:00:00 | 17,04 | 17,11 | 16,45 | 16,47 | 3.351.400 | | 2006-07-13 | 00:00:00 | 16,38 | 17,06 | 16,30 | 16,41 | 5.048.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
