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	0	-0,18%	5,535	5,465	5,575	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