(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 | | 2001-02-12 | 00:00:00 | 27,00 | 28,25 | 26,87 | 27,75 | 4.484.200 | | 2001-02-13 | 00:00:00 | 28,37 | 29,44 | 27,62 | 27,69 | 5.829.200 | | 2001-02-14 | 00:00:00 | 28,06 | 30,44 | 27,37 | 30,00 | 8.653.100 | | 2001-02-15 | 00:00:00 | 30,75 | 32,63 | 30,37 | 30,75 | 11.597.300 | | 2001-02-16 | 00:00:00 | 28,50 | 29,50 | 26,50 | 27,69 | 9.987.800 | | 2001-02-20 | 00:00:00 | 27,62 | 28,31 | 25,81 | 25,87 | 6.702.900 | | 2001-02-21 | 00:00:00 | 25,37 | 27,62 | 25,19 | 25,81 | 6.612.000 | | 2001-02-22 | 00:00:00 | 26,37 | 27,12 | 24,87 | 26,06 | 10.500.100 | | 2001-02-23 | 00:00:00 | 26,25 | 26,50 | 24,12 | 26,31 | 8.284.000 | | 2001-02-26 | 00:00:00 | 26,81 | 27,12 | 24,44 | 25,44 | 6.875.600 | | 2001-02-27 | 00:00:00 | 25,12 | 26,00 | 22,81 | 23,37 | 10.391.500 | | 2001-02-28 | 00:00:00 | 22,69 | 24,50 | 21,94 | 23,12 | 13.460.600 | | 2001-03-01 | 00:00:00 | 22,28 | 25,56 | 22,25 | 25,37 | 12.337.400 | | 2001-03-02 | 00:00:00 | 25,06 | 28,37 | 24,50 | 25,87 | 11.791.500 | | 2001-03-05 | 00:00:00 | 26,25 | 28,25 | 26,19 | 27,12 | 8.906.100 | | 2001-03-06 | 00:00:00 | 28,69 | 30,37 | 28,37 | 29,06 | 10.022.900 | | 2001-03-07 | 00:00:00 | 29,56 | 29,56 | 27,75 | 28,44 | 13.395.200 | | 2001-03-08 | 00:00:00 | 28,09 | 28,50 | 27,06 | 27,81 | 4.901.300 | | 2001-03-09 | 00:00:00 | 27,12 | 27,25 | 25,81 | 25,87 | 8.537.200 | | 2001-03-12 | 00:00:00 | 24,92 | 27,06 | 24,50 | 25,31 | 8.838.300 | | 2001-03-13 | 00:00:00 | 26,06 | 27,56 | 25,06 | 27,44 | 6.753.600 | | 2001-03-14 | 00:00:00 | 25,62 | 28,00 | 25,62 | 27,00 | 6.776.400 | | 2001-03-15 | 00:00:00 | 28,12 | 28,25 | 25,06 | 25,25 | 8.873.900 | | 2001-03-16 | 00:00:00 | 23,25 | 24,75 | 22,81 | 23,19 | 14.352.800 | | 2001-03-19 | 00:00:00 | 23,81 | 25,50 | 23,31 | 25,31 | 7.006.000 | | 2001-03-20 | 00:00:00 | 25,62 | 26,62 | 23,37 | 23,44 | 9.666.500 | | 2001-03-21 | 00:00:00 | 23,62 | 25,37 | 23,12 | 24,19 | 8.463.600 | | 2001-03-22 | 00:00:00 | 24,75 | 26,75 | 23,75 | 26,52 | 14.911.700 | | 2001-03-23 | 00:00:00 | 26,87 | 27,62 | 24,75 | 26,87 | 11.557.800 | | 2001-03-26 | 00:00:00 | 27,25 | 27,62 | 26,00 | 26,31 | 7.529.300 | | 2001-03-27 | 00:00:00 | 25,62 | 27,44 | 25,00 | 25,75 | 7.715.100 | | 2001-03-28 | 00:00:00 | 25,12 | 26,44 | 23,31 | 23,62 | 9.323.800 | | 2001-03-29 | 00:00:00 | 23,37 | 24,69 | 21,50 | 22,37 | 12.535.700 | | 2001-03-30 | 00:00:00 | 22,31 | 22,50 | 21,00 | 21,44 | 11.009.000 | | 2001-04-02 | 00:00:00 | 22,25 | 22,62 | 20,00 | 20,69 | 7.515.900 | | 2001-04-03 | 00:00:00 | 20,50 | 21,50 | 19,62 | 19,69 | 9.395.000 | | 2001-04-04 | 00:00:00 | 19,50 | 20,50 | 18,81 | 19,75 | 14.319.300 | | 2001-04-05 | 00:00:00 | 20,50 | 23,81 | 19,87 | 22,75 | 11.204.000 | | 2001-04-06 | 00:00:00 | 22,37 | 22,75 | 21,44 | 21,44 | 10.229.000 | | 2001-04-09 | 00:00:00 | 21,65 | 22,25 | 20,71 | 21,30 | 10.355.300 | | 2001-04-10 | 00:00:00 | 22,12 | 25,10 | 21,75 | 24,51 | 10.303.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
