(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 16,38 | 17,06 | 16,30 | 16,41 | 5.048.100 | | 2006-07-14 | 00:00:00 | 16,41 | 16,66 | 16,22 | 16,28 | 3.369.800 | | 2006-07-17 | 00:00:00 | 16,33 | 16,65 | 16,20 | 16,42 | 3.369.500 | | 2006-07-18 | 00:00:00 | 16,59 | 16,69 | 16,10 | 16,54 | 4.113.200 | | 2006-07-19 | 00:00:00 | 16,61 | 17,19 | 16,52 | 16,89 | 4.426.300 | | 2006-07-20 | 00:00:00 | 16,84 | 16,92 | 16,17 | 16,24 | 5.321.700 | | 2006-07-21 | 00:00:00 | 16,13 | 16,13 | 15,54 | 15,76 | 7.114.400 | | 2006-07-24 | 00:00:00 | 15,92 | 16,64 | 15,89 | 16,33 | 6.691.000 | | 2006-07-25 | 00:00:00 | 16,85 | 17,18 | 16,59 | 16,80 | 6.046.800 | | 2006-07-26 | 00:00:00 | 16,78 | 17,10 | 16,42 | 16,89 | 6.512.900 | | 2006-07-27 | 00:00:00 | 17,05 | 17,38 | 16,82 | 16,92 | 4.121.300 | | 2006-07-28 | 00:00:00 | 16,97 | 17,45 | 16,97 | 17,34 | 3.195.600 | | 2006-07-31 | 00:00:00 | 17,38 | 17,51 | 17,20 | 17,31 | 4.235.200 | | 2006-08-01 | 00:00:00 | 17,20 | 17,24 | 16,78 | 16,95 | 3.810.100 | | 2006-08-02 | 00:00:00 | 16,95 | 17,39 | 16,84 | 17,22 | 4.117.700 | | 2006-08-03 | 00:00:00 | 17,20 | 17,67 | 17,07 | 17,45 | 3.493.800 | | 2006-08-04 | 00:00:00 | 17,80 | 17,94 | 17,32 | 17,51 | 5.238.200 | | 2006-08-07 | 00:00:00 | 17,48 | 17,72 | 17,32 | 17,43 | 2.099.500 | | 2006-08-08 | 00:00:00 | 17,53 | 17,68 | 17,12 | 17,34 | 3.717.700 | | 2006-08-09 | 00:00:00 | 18,05 | 18,26 | 17,62 | 17,65 | 6.036.100 | | 2006-08-10 | 00:00:00 | 17,70 | 18,02 | 17,57 | 17,92 | 2.802.200 | | 2006-08-11 | 00:00:00 | 17,78 | 17,94 | 17,45 | 17,61 | 3.457.400 | | 2006-08-14 | 00:00:00 | 17,83 | 18,16 | 17,66 | 18,07 | 4.935.100 | | 2006-08-15 | 00:00:00 | 18,30 | 18,72 | 18,22 | 18,72 | 4.847.100 | | 2006-08-16 | 00:00:00 | 18,95 | 19,50 | 18,71 | 19,45 | 6.429.200 | | 2006-08-17 | 00:00:00 | 19,49 | 19,68 | 19,17 | 19,28 | 3.977.900 | | 2006-08-18 | 00:00:00 | 19,28 | 19,50 | 19,06 | 19,39 | 3.302.800 | | 2006-08-21 | 00:00:00 | 19,26 | 19,33 | 18,98 | 19,20 | 3.292.600 | | 2006-08-22 | 00:00:00 | 19,22 | 19,63 | 19,11 | 19,36 | 4.247.500 | | 2006-08-23 | 00:00:00 | 19,38 | 19,58 | 18,88 | 18,98 | 3.391.000 | | 2006-08-24 | 00:00:00 | 19,11 | 19,22 | 18,88 | 19,22 | 2.323.800 | | 2006-08-25 | 00:00:00 | 19,11 | 19,48 | 18,89 | 18,96 | 3.373.300 | | 2006-08-28 | 00:00:00 | 19,03 | 19,60 | 18,83 | 19,59 | 4.609.600 | | 2006-08-29 | 00:00:00 | 19,50 | 20,01 | 19,44 | 19,99 | 5.353.000 | | 2006-08-30 | 00:00:00 | 20,00 | 20,25 | 19,68 | 20,22 | 4.337.400 | | 2006-08-31 | 00:00:00 | 20,10 | 20,38 | 20,06 | 20,23 | 5.043.400 | | 2006-09-01 | 00:00:00 | 20,30 | 20,36 | 19,80 | 19,84 | 3.032.700 | | 2006-09-05 | 00:00:00 | 19,77 | 20,03 | 19,49 | 20,01 | 4.627.000 | | 2006-09-06 | 00:00:00 | 19,75 | 19,80 | 19,24 | 19,30 | 5.438.100 | | 2006-09-07 | 00:00:00 | 19,30 | 19,67 | 19,09 | 19,29 | 3.816.900 | | 2006-09-08 | 00:00:00 | 19,22 | 19,38 | 19,00 | 19,33 | 2.669.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
