Altri SGPS SA (ALTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
04/12/2023	337.431	-0,95%	4,814	4,75	4,828	4,776
01/12/2023	402.424	1,30%	4,786	4,766	4,83	4,822
30/11/2023	483.090	-0,21%	4,788	4,73	4,788	4,76
29/11/2023	379.405	-0,54%	4,794	4,752	4,796	4,77
28/11/2023	208.056	0,29%	4,792	4,764	4,80	4,796
27/11/2023	180.997	-0,38%	4,80	4,768	4,802	4,782
24/11/2023	373.378	-0,37%	4,818	4,768	4,826	4,80
23/11/2023	261.284	-0,50%	4,81	4,752	4,828	4,818
22/11/2023	238.609	1,21%	4,82	4,79	4,85	4,842
21/11/2023	590.178	-1,36%	4,85	4,726	4,85	4,784
20/11/2023	2.737.507	3,99%	4,66	4,65	4,90	4,85
17/11/2023	2.295.402	5,38%	4,298	4,28	4,70	4,664
16/11/2023	274.045	-1,56%	4,49	4,426	4,524	4,426
15/11/2023	213.069	-0,97%	4,538	4,484	4,562	4,496
14/11/2023	247.499	0,09%	4,54	4,494	4,56	4,54
13/11/2023	139.727	-0,35%	4,52	4,52	4,58	4,536
10/11/2023	162.771	-0,61%	4,616	4,532	4,616	4,552
09/11/2023	194.813	0,26%	4,598	4,562	4,628	4,58
08/11/2023	586.248	1,06%	4,482	4,48	4,60	4,568
07/11/2023	498.450	-2,25%	4,646	4,47	4,646	4,52
06/11/2023	203.126	0,61%	4,60	4,60	4,638	4,624
03/11/2023	314.462	-0,30%	4,612	4,578	4,662	4,596
02/11/2023	448.695	1,23%	4,572	4,552	4,612	4,61
01/11/2023	179.144	-0,31%	4,574	4,528	4,574	4,554
31/10/2023	296.872	0,40%	4,542	4,52	4,58	4,568
30/10/2023	362.688	1,93%	4,49	4,49	4,574	4,55
27/10/2023	288.338	0,00%	4,392	4,392	4,486	4,464
26/10/2023	478.832	2,81%	4,33	4,33	4,478	4,464
25/10/2023	255.310	-0,41%	4,31	4,31	4,368	4,342
24/10/2023	419.785	1,68%	4,352	4,31	4,404	4,36
23/10/2023	272.807	-1,06%	4,326	4,284	4,34	4,288
20/10/2023	274.264	-1,55%	4,36	4,334	4,398	4,334
19/10/2023	845.156	-2,87%	4,50	4,32	4,50	4,402
18/10/2023	334.154	-0,83%	4,568	4,522	4,574	4,532
17/10/2023	244.717	1,02%	4,518	4,516	4,576	4,57
16/10/2023	225.636	0,36%	4,48	4,48	4,578	4,524
13/10/2023	226.282	-1,36%	4,53	4,498	4,594	4,50
12/10/2023	587.243	-0,70%	4,616	4,554	4,646	4,562
11/10/2023	825.081	4,41%	4,398	4,398	4,614	4,594
10/10/2023	405.426	1,62%	4,338	4,338	4,41	4,40
09/10/2023	361.953	0,42%	4,226	4,226	4,38	4,33
06/10/2023	267.102	0,14%	4,302	4,29	4,36	4,312
05/10/2023	436.702	1,99%	4,23	4,23	4,33	4,306
04/10/2023	567.151	-0,19%	4,22	4,21	4,328	4,222
03/10/2023	368.636	-2,36%	4,338	4,228	4,338	4,23
02/10/2023	261.207	1,07%	4,35	4,324	4,366	4,332
29/09/2023	352.772	0,28%	4,286	4,276	4,33	4,286
28/09/2023	206.216	0,71%	4,23	4,23	4,286	4,274
27/09/2023	162.694	-0,33%	4,25	4,24	4,28	4,244
26/09/2023	165.947	-0,09%	4,262	4,216	4,266	4,258
25/09/2023	492.261	-0,42%	4,298	4,228	4,298	4,262
22/09/2023	228.686	-1,11%	4,322	4,274	4,344	4,28
21/09/2023	253.799	0,09%	4,318	4,292	4,36	4,328
20/09/2023	400.991	1,69%	4,252	4,25	4,336	4,324
19/09/2023	1.007.050	-2,48%	4,34	4,25	4,38	4,252
18/09/2023	940.104	-3,33%	4,512	4,33	4,522	4,36
15/09/2023	838.863	-1,61%	4,602	4,50	4,62	4,51
14/09/2023	308.158	2,05%	4,49	4,49	4,598	4,584
13/09/2023	190.688	-0,53%	4,506	4,464	4,524	4,492
12/09/2023	148.610	-0,97%	4,532	4,516	4,56	4,516
11/09/2023	154.937	1,06%	4,54	4,532	4,57	4,56
08/09/2023	213.620	0,04%	4,50	4,464	4,526	4,512
07/09/2023	255.656	0,18%	4,47	4,438	4,54	4,51
06/09/2023	447.380	-1,49%	4,566	4,50	4,584	4,502
05/09/2023	350.737	0,18%	4,54	4,538	4,578	4,57
04/09/2023	239.302	0,71%	4,562	4,54	4,562	4,562
01/09/2023	294.128	-0,40%	4,52	4,514	4,566	4,53
31/08/2023	477.825	-0,35%	4,55	4,514	4,59	4,548
30/08/2023	549.834	0,35%	4,55	4,49	4,564	4,564
29/08/2023	1.171.463	1,29%	4,518	4,50	4,56	4,548
28/08/2023	2.064.701	3,50%	4,394	4,394	4,56	4,49
25/08/2023	540.154	1,83%	4,238	4,238	4,338	4,338
24/08/2023	539.493	1,53%	4,19	4,188	4,266	4,26
23/08/2023	347.800	-0,80%	4,24	4,184	4,256	4,196
22/08/2023	366.928	0,86%	4,18	4,18	4,23	4,23
21/08/2023	156.642	0,62%	4,154	4,154	4,208	4,194
18/08/2023	279.450	-0,29%	4,17	4,15	4,19	4,168
17/08/2023	321.566	-1,46%	4,192	4,18	4,24	4,18
16/08/2023	231.408	0,52%	4,198	4,19	4,242	4,242
15/08/2023	121.451	-0,10%	4,21	4,20	4,23	4,22
14/08/2023	173.143	-0,10%	4,22	4,20	4,264	4,224
11/08/2023	299.170	0,67%	4,218	4,174	4,246	4,228
10/08/2023	137.926	-0,14%	4,188	4,184	4,216	4,20
09/08/2023	137.468	0,14%	4,15	4,15	4,21	4,206
08/08/2023	240.860	-0,05%	4,152	4,14	4,20	4,20
07/08/2023	327.248	1,25%	4,184	4,142	4,218	4,202
04/08/2023	412.683	0,83%	4,10	4,072	4,166	4,15
03/08/2023	511.604	-1,39%	4,20	4,094	4,20	4,116
02/08/2023	373.186	-1,51%	4,228	4,17	4,23	4,174
01/08/2023	421.705	-0,80%	4,29	4,226	4,29	4,238
31/07/2023	725.665	-1,25%	4,30	4,21	4,346	4,272
28/07/2023	1.781.258	-2,30%	4,202	4,182	4,366	4,326
27/07/2023	1.140.609	2,55%	4,32	4,318	4,428	4,428
26/07/2023	796.621	1,84%	4,24	4,238	4,322	4,318
25/07/2023	712.139	2,17%	4,174	4,148	4,24	4,24
24/07/2023	368.850	-0,34%	4,17	4,148	4,174	4,15
21/07/2023	491.801	-0,90%	4,196	4,152	4,20	4,164
20/07/2023	365.023	0,00%	4,212	4,196	4,224	4,202
19/07/2023	424.430	0,91%	4,15	4,15	4,22	4,202
18/07/2023	558.347	-1,33%	4,232	4,144	4,244	4,164