(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 | 2009-01-28 | 00:00:00 | 17,25 | 17,33 | 16,17 | 16,33 | 18.625.800 | 2009-01-29 | 00:00:00 | 16,20 | 16,20 | 15,52 | 15,70 | 9.863.300 | 2009-01-30 | 00:00:00 | 15,87 | 15,93 | 15,19 | 15,38 | 8.201.000 | 2009-02-02 | 00:00:00 | 15,39 | 16,00 | 15,08 | 15,70 | 8.128.400 | 2009-02-03 | 00:00:00 | 15,59 | 16,05 | 15,31 | 15,94 | 6.685.500 | 2009-02-04 | 00:00:00 | 15,95 | 16,45 | 15,67 | 15,89 | 11.306.300 | 2009-02-05 | 00:00:00 | 15,51 | 16,95 | 15,48 | 16,67 | 11.942.900 | 2009-02-06 | 00:00:00 | 16,62 | 17,03 | 16,45 | 16,80 | 8.721.000 | 2009-02-09 | 00:00:00 | 16,74 | 16,80 | 16,15 | 16,40 | 8.626.000 | 2009-02-10 | 00:00:00 | 16,24 | 16,62 | 15,43 | 15,50 | 10.021.800 | 2009-02-11 | 00:00:00 | 15,68 | 15,76 | 15,10 | 15,40 | 8.010.700 | 2009-02-12 | 00:00:00 | 15,44 | 15,82 | 15,04 | 15,69 | 8.106.900 | 2009-02-13 | 00:00:00 | 15,69 | 16,27 | 15,66 | 16,01 | 7.058.300 | 2009-02-17 | 00:00:00 | 15,45 | 15,55 | 14,80 | 14,84 | 11.145.700 | 2009-02-18 | 00:00:00 | 15,06 | 15,58 | 14,79 | 15,19 | 8.208.200 | 2009-02-19 | 00:00:00 | 15,36 | 15,36 | 14,31 | 14,33 | 7.829.300 | 2009-02-20 | 00:00:00 | 14,33 | 14,73 | 14,03 | 14,57 | 11.300.500 | 2009-02-23 | 00:00:00 | 14,57 | 14,72 | 13,92 | 13,97 | 7.665.600 | 2009-02-24 | 00:00:00 | 14,11 | 14,70 | 14,00 | 14,62 | 7.346.400 | 2009-02-25 | 00:00:00 | 14,56 | 15,65 | 14,42 | 15,27 | 9.470.200 | 2009-02-26 | 00:00:00 | 15,66 | 16,32 | 15,23 | 15,26 | 11.450.900 | 2009-02-27 | 00:00:00 | 15,15 | 15,73 | 14,87 | 15,33 | 10.482.700 | 2009-03-02 | 00:00:00 | 15,23 | 15,41 | 14,48 | 14,56 | 9.254.700 | 2009-03-03 | 00:00:00 | 15,15 | 15,38 | 14,80 | 15,13 | 11.481.300 | 2009-03-04 | 00:00:00 | 15,65 | 16,58 | 15,49 | 16,35 | 15.233.100 | 2009-03-05 | 00:00:00 | 16,07 | 16,73 | 15,76 | 15,83 | 13.280.800 | 2009-03-06 | 00:00:00 | 16,00 | 16,27 | 15,26 | 15,77 | 11.260.000 | 2009-03-09 | 00:00:00 | 15,59 | 16,51 | 15,37 | 15,44 | 8.929.200 | 2009-03-10 | 00:00:00 | 15,81 | 16,50 | 15,69 | 16,45 | 9.994.400 | 2009-03-11 | 00:00:00 | 16,54 | 17,16 | 16,49 | 16,87 | 12.142.100 | 2009-03-12 | 00:00:00 | 16,95 | 17,56 | 16,80 | 17,46 | 9.528.600 | 2009-03-13 | 00:00:00 | 17,40 | 17,54 | 17,06 | 17,50 | 8.436.000 | 2009-03-16 | 00:00:00 | 17,60 | 17,63 | 16,53 | 16,62 | 10.307.400 | 2009-03-17 | 00:00:00 | 16,55 | 17,52 | 16,28 | 17,50 | 8.056.200 | 2009-03-18 | 00:00:00 | 17,40 | 18,09 | 17,20 | 17,81 | 12.021.800 | 2009-03-19 | 00:00:00 | 17,98 | 18,04 | 17,17 | 17,44 | 9.443.000 | 2009-03-20 | 00:00:00 | 17,70 | 17,78 | 16,96 | 17,24 | 9.772.200 | 2009-03-23 | 00:00:00 | 17,73 | 18,00 | 17,32 | 18,00 | 8.039.900 | 2009-03-24 | 00:00:00 | 17,64 | 17,83 | 17,33 | 17,44 | 6.255.300 | 2009-03-25 | 00:00:00 | 17,47 | 18,06 | 17,14 | 17,56 | 9.006.700 | 2009-03-26 | 00:00:00 | 17,91 | 18,41 | 17,73 | 18,40 | 7.194.800 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|