(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 19,11 | 19,27 | 19,03 | 19,05 | 8.674.600 | | 2007-12-18 | 00:00:00 | 19,22 | 19,27 | 19,03 | 19,14 | 5.652.600 | | 2007-12-19 | 00:00:00 | 19,23 | 19,36 | 19,16 | 19,27 | 6.290.600 | | 2007-12-20 | 00:00:00 | 19,26 | 19,44 | 19,10 | 19,29 | 4.635.700 | | 2007-12-21 | 00:00:00 | 19,47 | 19,64 | 19,34 | 19,40 | 7.017.600 | | 2007-12-24 | 00:00:00 | 19,33 | 19,85 | 19,33 | 19,63 | 1.851.700 | | 2007-12-26 | 00:00:00 | 19,44 | 19,76 | 19,44 | 19,68 | 1.944.900 | | 2007-12-27 | 00:00:00 | 19,76 | 19,76 | 19,34 | 19,39 | 2.239.000 | | 2007-12-28 | 00:00:00 | 19,55 | 19,57 | 19,24 | 19,31 | 2.826.800 | | 2007-12-31 | 00:00:00 | 19,30 | 19,48 | 19,19 | 19,32 | 2.238.900 | | 2008-01-02 | 00:00:00 | 19,25 | 19,47 | 18,27 | 18,53 | 9.928.100 | | 2008-01-03 | 00:00:00 | 18,63 | 18,85 | 18,48 | 18,75 | 7.852.800 | | 2008-01-04 | 00:00:00 | 18,69 | 18,69 | 17,92 | 18,07 | 11.480.600 | | 2008-01-07 | 00:00:00 | 18,04 | 18,39 | 17,88 | 18,25 | 6.330.900 | | 2008-01-08 | 00:00:00 | 18,23 | 18,69 | 17,71 | 17,72 | 9.213.400 | | 2008-01-09 | 00:00:00 | 17,55 | 17,93 | 17,27 | 17,73 | 8.863.300 | | 2008-01-10 | 00:00:00 | 17,54 | 17,69 | 17,31 | 17,61 | 7.453.800 | | 2008-01-11 | 00:00:00 | 17,41 | 17,60 | 17,05 | 17,14 | 6.252.000 | | 2008-01-14 | 00:00:00 | 17,55 | 17,63 | 17,25 | 17,58 | 4.460.100 | | 2008-01-15 | 00:00:00 | 17,26 | 17,37 | 16,68 | 16,78 | 8.238.600 | | 2008-01-16 | 00:00:00 | 16,80 | 17,77 | 16,69 | 17,36 | 9.519.200 | | 2008-01-17 | 00:00:00 | 17,39 | 17,72 | 17,02 | 17,03 | 6.370.200 | | 2008-01-18 | 00:00:00 | 17,07 | 17,87 | 17,01 | 17,59 | 10.986.100 | | 2008-01-22 | 00:00:00 | 16,82 | 17,51 | 16,82 | 17,19 | 9.208.400 | | 2008-01-23 | 00:00:00 | 16,71 | 18,29 | 16,59 | 18,20 | 12.342.400 | | 2008-01-24 | 00:00:00 | 18,14 | 18,61 | 17,71 | 18,45 | 7.706.200 | | 2008-01-25 | 00:00:00 | 18,63 | 18,67 | 18,00 | 18,02 | 6.180.800 | | 2008-01-28 | 00:00:00 | 18,13 | 18,73 | 17,80 | 18,72 | 6.120.600 | | 2008-01-29 | 00:00:00 | 18,84 | 18,93 | 18,07 | 18,35 | 8.644.200 | | 2008-01-30 | 00:00:00 | 18,18 | 18,25 | 17,81 | 17,99 | 10.038.200 | | 2008-01-31 | 00:00:00 | 17,90 | 17,99 | 16,21 | 16,89 | 21.712.500 | | 2008-02-01 | 00:00:00 | 18,08 | 19,64 | 17,83 | 19,42 | 16.182.100 | | 2008-02-04 | 00:00:00 | 19,32 | 19,56 | 18,75 | 18,83 | 9.212.300 | | 2008-02-05 | 00:00:00 | 18,47 | 18,78 | 18,02 | 18,09 | 8.206.400 | | 2008-02-06 | 00:00:00 | 18,24 | 18,39 | 17,45 | 17,51 | 7.461.100 | | 2008-02-07 | 00:00:00 | 16,78 | 17,64 | 16,75 | 17,19 | 14.176.600 | | 2008-02-08 | 00:00:00 | 17,04 | 17,66 | 17,04 | 17,47 | 7.214.200 | | 2008-02-11 | 00:00:00 | 17,48 | 18,12 | 17,47 | 17,94 | 9.230.200 | | 2008-02-12 | 00:00:00 | 18,12 | 18,12 | 17,61 | 17,62 | 6.858.700 | | 2008-02-13 | 00:00:00 | 17,98 | 18,23 | 17,87 | 18,10 | 5.548.300 | | 2008-02-14 | 00:00:00 | 18,00 | 18,00 | 17,36 | 17,38 | 6.229.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
