(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 22,12 | 25,10 | 21,75 | 24,51 | 10.303.100 | | 2001-04-11 | 00:00:00 | 28,61 | 29,13 | 26,36 | 27,10 | 16.459.800 | | 2001-04-12 | 00:00:00 | 26,25 | 28,30 | 25,36 | 27,72 | 10.316.600 | | 2001-04-16 | 00:00:00 | 26,30 | 27,88 | 25,25 | 26,95 | 7.290.500 | | 2001-04-17 | 00:00:00 | 25,80 | 27,71 | 24,99 | 26,15 | 11.250.300 | | 2001-04-18 | 00:00:00 | 27,70 | 31,25 | 27,20 | 28,63 | 16.548.800 | | 2001-04-19 | 00:00:00 | 27,66 | 30,87 | 27,15 | 30,30 | 20.392.000 | | 2001-04-20 | 00:00:00 | 30,71 | 31,20 | 28,30 | 28,37 | 12.142.200 | | 2001-04-23 | 00:00:00 | 27,78 | 27,89 | 26,35 | 26,70 | 5.513.800 | | 2001-04-24 | 00:00:00 | 27,00 | 28,48 | 25,52 | 26,12 | 4.719.200 | | 2001-04-25 | 00:00:00 | 25,93 | 26,50 | 25,10 | 25,70 | 11.495.700 | | 2001-04-26 | 00:00:00 | 26,36 | 26,52 | 24,20 | 24,26 | 9.314.400 | | 2001-04-27 | 00:00:00 | 25,31 | 25,75 | 24,82 | 25,16 | 11.636.800 | | 2001-04-30 | 00:00:00 | 25,75 | 26,97 | 24,95 | 25,29 | 8.995.300 | | 2001-05-01 | 00:00:00 | 25,45 | 26,71 | 24,59 | 26,65 | 5.927.600 | | 2001-05-02 | 00:00:00 | 27,79 | 28,87 | 26,80 | 27,48 | 9.463.700 | | 2001-05-03 | 00:00:00 | 26,54 | 26,94 | 25,52 | 26,64 | 6.600.400 | | 2001-05-04 | 00:00:00 | 25,51 | 27,20 | 25,20 | 26,92 | 7.366.100 | | 2001-05-07 | 00:00:00 | 26,84 | 27,75 | 26,65 | 26,94 | 5.695.900 | | 2001-05-08 | 00:00:00 | 27,25 | 27,91 | 27,00 | 27,69 | 4.966.800 | | 2001-05-09 | 00:00:00 | 27,00 | 27,60 | 26,25 | 26,65 | 4.865.200 | | 2001-05-10 | 00:00:00 | 27,90 | 27,90 | 25,99 | 26,05 | 5.941.000 | | 2001-05-11 | 00:00:00 | 26,43 | 26,88 | 25,47 | 25,94 | 3.642.600 | | 2001-05-14 | 00:00:00 | 25,65 | 25,89 | 24,00 | 25,11 | 3.949.300 | | 2001-05-15 | 00:00:00 | 24,86 | 26,12 | 24,70 | 25,49 | 6.268.200 | | 2001-05-16 | 00:00:00 | 25,50 | 27,53 | 24,65 | 27,05 | 8.394.500 | | 2001-05-17 | 00:00:00 | 26,85 | 28,35 | 26,64 | 27,84 | 7.128.300 | | 2001-05-18 | 00:00:00 | 27,50 | 27,99 | 26,95 | 27,85 | 4.006.400 | | 2001-05-21 | 00:00:00 | 27,97 | 30,33 | 27,77 | 30,27 | 6.197.900 | | 2001-05-22 | 00:00:00 | 30,00 | 30,73 | 29,42 | 29,89 | 9.661.800 | | 2001-05-23 | 00:00:00 | 29,20 | 29,20 | 27,51 | 27,58 | 5.275.600 | | 2001-05-24 | 00:00:00 | 27,54 | 27,56 | 26,12 | 26,38 | 7.041.900 | | 2001-05-25 | 00:00:00 | 26,71 | 26,99 | 26,00 | 26,05 | 3.698.600 | | 2001-05-29 | 00:00:00 | 25,93 | 26,01 | 24,50 | 24,87 | 5.345.300 | | 2001-05-30 | 00:00:00 | 24,61 | 24,61 | 22,67 | 23,25 | 12.283.500 | | 2001-05-31 | 00:00:00 | 23,27 | 24,77 | 23,03 | 24,00 | 8.778.400 | | 2001-06-01 | 00:00:00 | 24,54 | 25,39 | 24,15 | 25,11 | 8.194.200 | | 2001-06-04 | 00:00:00 | 25,28 | 25,59 | 24,44 | 24,81 | 4.905.400 | | 2001-06-05 | 00:00:00 | 25,85 | 28,10 | 25,52 | 27,25 | 12.588.400 | | 2001-06-06 | 00:00:00 | 27,00 | 27,88 | 26,07 | 26,26 | 11.583.200 | | 2001-06-07 | 00:00:00 | 26,05 | 29,12 | 26,04 | 29,03 | 9.093.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
