Altri SGPS SA (ALTR)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
20-05-2024 578.730 0,00% 5,545 5,50 5,565 5,52
17-05-2024 632.874 -0,18% 5,535 5,465 5,575 5,52
16-05-2024 520.687 -1,51% 5,63 5,53 5,63 5,53
15-05-2024 508.693 0,63% 5,60 5,565 5,63 5,615
14-05-2024 852.627 2,67% 5,45 5,435 5,58 5,58
13-05-2024 380.880 0,09% 5,45 5,41 5,48 5,435
10-05-2024 715.488 1,50% 5,35 5,35 5,45 5,43
09-05-2024 520.973 1,91% 5,285 5,27 5,35 5,35
08-05-2024 283.988 0,58% 5,265 5,225 5,275 5,25
07-05-2024 209.622 0,58% 5,19 5,19 5,25 5,22
06-05-2024 237.979 0,39% 5,15 5,145 5,21 5,19
03-05-2024 211.699 0,39% 5,185 5,135 5,195 5,17
02-05-2024 226.161 -0,48% 5,175 5,15 5,21 5,15
01-05-2024 0 -1,34% 5,235 5,15 5,265 5,175
30-04-2024 259.914 -1,34% 5,235 5,15 5,265 5,175
29-04-2024 293.012 1,45% 5,175 5,155 5,245 5,245
26-04-2024 105.746 -0,39% 5,165 5,165 5,21 5,17
25-04-2024 137.521 -0,95% 5,245 5,165 5,245 5,19
24-04-2024 353.026 1,65% 5,22 5,155 5,24 5,24
23-04-2024 392.762 1,08% 5,10 5,10 5,215 5,155
22-04-2024 242.632 2,00% 5,015 5,01 5,115 5,10
19-04-2024 618.887 1,42% 4,964 4,874 5,01 5,00
18-04-2024 251.353 -1,16% 4,964 4,912 4,964 4,93
17-04-2024 248.009 0,32% 4,98 4,97 5,04 4,988
16-04-2024 250.150 -0,24% 4,976 4,908 4,988 4,972
15-04-2024 236.266 -1,60% 5,05 4,97 5,075 4,984
12-04-2024 167.471 -0,10% 5,11 5,06 5,13 5,065
11-04-2024 306.493 -0,49% 5,135 5,025 5,135 5,07
10-04-2024 537.871 -0,59% 5,155 5,075 5,175 5,095
09-04-2024 402.262 -1,44% 5,215 5,115 5,23 5,125
08-04-2024 444.953 -1,52% 5,295 5,185 5,295 5,20
05-04-2024 303.841 -1,03% 5,30 5,245 5,33 5,28
04-04-2024 589.590 0,85% 5,28 5,24 5,335 5,335
03-04-2024 625.592 0,95% 5,255 5,225 5,29 5,29
02-04-2024 938.469 0,19% 5,23 5,165 5,27 5,24
01-04-2024 0 0,67% 5,20 5,135 5,245 5,23
28-03-2024 489.919 0,67% 5,20 5,135 5,245 5,23
27-03-2024 896.718 2,06% 5,09 5,085 5,195 5,195
26-03-2024 369.833 0,30% 5,09 5,04 5,115 5,09
25-03-2024 449.680 0,00% 5,145 5,055 5,185 5,075
22-03-2024 2.810.458 2,57% 4,796 4,76 5,175 5,075
21-03-2024 965.771 1,52% 4,878 4,84 4,95 4,948
20-03-2024 743.034 1,58% 4,80 4,80 4,878 4,874
19-03-2024 265.133 1,01% 4,752 4,71 4,798 4,798
18-03-2024 532.479 0,00% 4,79 4,716 4,878 4,75
15-03-2024 723.588 2,86% 4,62 4,57 4,788 4,75
14-03-2024 288.222 0,83% 4,596 4,568 4,62 4,618
13-03-2024 85.579 0,26% 4,536 4,536 4,602 4,58
12-03-2024 279.341 0,04% 4,578 4,554 4,628 4,568
11-03-2024 106.351 0,57% 4,50 4,50 4,566 4,566
08-03-2024 135.402 -0,18% 4,512 4,508 4,56 4,54
07-03-2024 175.169 1,38% 4,482 4,48 4,574 4,548
06-03-2024 185.248 -0,31% 4,466 4,466 4,56 4,486
05-03-2024 104.327 -0,22% 4,50 4,476 4,528 4,50
04-03-2024 148.719 0,85% 4,46 4,456 4,51 4,51
01-03-2024 175.484 -0,84% 4,53 4,454 4,566 4,472
29-02-2024 303.212 -1,14% 4,58 4,504 4,584 4,51
28-02-2024 198.259 0,75% 4,534 4,51 4,58 4,562
27-02-2024 186.699 1,30% 4,442 4,442 4,534 4,528
26-02-2024 148.339 -0,49% 4,50 4,442 4,512 4,47
23-02-2024 114.855 0,94% 4,472 4,454 4,496 4,492
22-02-2024 202.797 -1,33% 4,48 4,45 4,528 4,45
21-02-2024 185.147 0,49% 4,49 4,444 4,51 4,51
20-02-2024 147.531 0,13% 4,52 4,47 4,53 4,488
19-02-2024 156.923 -0,93% 4,56 4,472 4,566 4,482
16-02-2024 326.369 3,43% 4,428 4,408 4,524 4,524
15-02-2024 568.995 2,29% 4,31 4,294 4,408 4,374
14-02-2024 333.625 -1,29% 4,33 4,27 4,346 4,276
13-02-2024 319.385 -2,61% 4,414 4,33 4,43 4,332
12-02-2024 297.787 1,05% 4,406 4,354 4,45 4,448
09-02-2024 238.631 -0,59% 4,422 4,402 4,482 4,402
08-02-2024 176.777 -1,34% 4,53 4,428 4,554 4,428
07-02-2024 77.591 -0,36% 4,50 4,488 4,554 4,488
06-02-2024 207.905 1,08% 4,50 4,48 4,524 4,504
05-02-2024 188.273 -0,09% 4,47 4,454 4,52 4,456
02-02-2024 205.168 -0,67% 4,504 4,43 4,504 4,46
01-02-2024 157.969 -0,66% 4,52 4,486 4,54 4,49
31-01-2024 297.933 -1,74% 4,60 4,508 4,61 4,52
30-01-2024 253.041 1,32% 4,572 4,53 4,612 4,60
29-01-2024 185.361 -1,00% 4,586 4,536 4,614 4,54
26-01-2024 266.100 -0,82% 4,556 4,55 4,598 4,586
25-01-2024 402.692 -0,30% 4,638 4,60 4,682 4,624
24-01-2024 399.809 0,13% 4,65 4,598 4,652 4,638
23-01-2024 876.027 2,39% 4,536 4,536 4,636 4,632
22-01-2024 400.665 3,29% 4,384 4,37 4,546 4,524
19-01-2024 143.478 -0,55% 4,428 4,38 4,452 4,38
18-01-2024 200.009 -0,72% 4,43 4,37 4,432 4,404
17-01-2024 187.718 -1,07% 4,49 4,422 4,494 4,436
16-01-2024 212.980 -0,09% 4,46 4,46 4,514 4,484
15-01-2024 94.547 -0,13% 4,49 4,48 4,524 4,488
12-01-2024 344.095 -0,84% 4,55 4,494 4,55 4,494
11-01-2024 272.711 -1,05% 4,582 4,53 4,60 4,532
10-01-2024 316.008 0,44% 4,54 4,534 4,58 4,58
09-01-2024 169.888 -0,44% 4,60 4,548 4,60 4,56
08-01-2024 300.233 -0,87% 4,592 4,552 4,62 4,58
05-01-2024 496.923 -0,65% 4,624 4,534 4,65 4,62
04-01-2024 357.949 0,87% 4,636 4,588 4,66 4,65
03-01-2024 331.939 -1,33% 4,708 4,578 4,708 4,61
02-01-2024 225.861 1,57% 4,60 4,60 4,698 4,672
29-12-2023 343.517 -0,43% 4,606 4,59 4,634 4,60
Ajuda

Pesquisa de títulos

Fale Connosco