(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 23,65 | 23,81 | 22,91 | 23,11 | 8.883.000 | | 2007-10-22 | 00:00:00 | 22,85 | 23,36 | 22,81 | 23,31 | 4.137.800 | | 2007-10-23 | 00:00:00 | 22,87 | 23,49 | 22,60 | 23,32 | 6.953.900 | | 2007-10-24 | 00:00:00 | 20,61 | 20,71 | 19,21 | 19,66 | 23.983.600 | | 2007-10-25 | 00:00:00 | 19,76 | 19,79 | 18,67 | 18,86 | 14.120.100 | | 2007-10-26 | 00:00:00 | 18,97 | 19,02 | 18,47 | 18,81 | 15.036.600 | | 2007-10-29 | 00:00:00 | 18,82 | 19,18 | 18,72 | 19,02 | 6.336.000 | | 2007-10-30 | 00:00:00 | 19,03 | 19,63 | 18,90 | 19,48 | 6.301.100 | | 2007-10-31 | 00:00:00 | 19,62 | 19,63 | 19,27 | 19,62 | 6.149.800 | | 2007-11-01 | 00:00:00 | 19,54 | 19,64 | 19,22 | 19,28 | 7.338.800 | | 2007-11-02 | 00:00:00 | 19,34 | 19,47 | 19,09 | 19,37 | 5.766.700 | | 2007-11-05 | 00:00:00 | 19,18 | 19,27 | 18,98 | 19,16 | 8.385.600 | | 2007-11-06 | 00:00:00 | 19,29 | 19,43 | 19,20 | 19,41 | 5.416.300 | | 2007-11-07 | 00:00:00 | 19,20 | 19,50 | 19,20 | 19,25 | 8.231.800 | | 2007-11-08 | 00:00:00 | 19,12 | 19,43 | 18,77 | 19,05 | 9.403.600 | | 2007-11-09 | 00:00:00 | 18,66 | 19,15 | 18,62 | 18,92 | 11.494.400 | | 2007-11-12 | 00:00:00 | 19,58 | 19,58 | 18,85 | 18,88 | 10.132.000 | | 2007-11-13 | 00:00:00 | 19,02 | 19,25 | 18,88 | 19,22 | 8.329.700 | | 2007-11-14 | 00:00:00 | 19,10 | 19,25 | 18,83 | 18,84 | 7.917.700 | | 2007-11-15 | 00:00:00 | 18,71 | 19,18 | 18,71 | 18,95 | 5.836.500 | | 2007-11-16 | 00:00:00 | 19,03 | 19,10 | 18,67 | 18,90 | 6.728.400 | | 2007-11-19 | 00:00:00 | 18,80 | 18,90 | 18,62 | 18,68 | 5.654.500 | | 2007-11-20 | 00:00:00 | 18,71 | 18,99 | 18,01 | 18,43 | 8.892.800 | | 2007-11-21 | 00:00:00 | 18,22 | 18,64 | 18,00 | 18,27 | 6.287.800 | | 2007-11-23 | 00:00:00 | 18,48 | 18,75 | 18,34 | 18,70 | 2.307.300 | | 2007-11-26 | 00:00:00 | 18,64 | 18,80 | 18,19 | 18,20 | 5.544.500 | | 2007-11-27 | 00:00:00 | 18,27 | 18,86 | 18,27 | 18,81 | 7.395.400 | | 2007-11-28 | 00:00:00 | 18,95 | 19,41 | 18,86 | 19,23 | 8.123.700 | | 2007-11-29 | 00:00:00 | 18,98 | 19,20 | 18,85 | 19,09 | 5.882.200 | | 2007-11-30 | 00:00:00 | 19,08 | 19,31 | 18,70 | 18,78 | 7.787.800 | | 2007-12-03 | 00:00:00 | 18,75 | 19,15 | 18,71 | 18,87 | 5.001.900 | | 2007-12-04 | 00:00:00 | 18,75 | 19,01 | 18,73 | 18,79 | 6.546.700 | | 2007-12-05 | 00:00:00 | 18,97 | 19,08 | 18,83 | 19,00 | 7.313.400 | | 2007-12-06 | 00:00:00 | 19,03 | 19,31 | 18,99 | 19,20 | 8.607.000 | | 2007-12-07 | 00:00:00 | 19,27 | 19,32 | 19,07 | 19,19 | 7.262.300 | | 2007-12-10 | 00:00:00 | 19,19 | 19,32 | 19,12 | 19,22 | 4.702.000 | | 2007-12-11 | 00:00:00 | 19,16 | 19,43 | 18,85 | 18,92 | 5.915.100 | | 2007-12-12 | 00:00:00 | 19,50 | 19,64 | 18,99 | 19,28 | 9.824.300 | | 2007-12-13 | 00:00:00 | 19,31 | 19,40 | 19,15 | 19,30 | 5.597.000 | | 2007-12-14 | 00:00:00 | 19,12 | 19,30 | 19,05 | 19,20 | 5.939.100 | | 2007-12-17 | 00:00:00 | 19,11 | 19,27 | 19,03 | 19,05 | 8.674.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
