Altri SGPS SA (ALTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
07-03-2023	669.136	0,35%	4,63	4,606	4,69	4,66
06-03-2023	509.197	-1,40%	4,708	4,634	4,714	4,644
03-03-2023	482.514	-0,13%	4,716	4,67	4,732	4,71
02-03-2023	634.121	0,99%	4,646	4,618	4,734	4,716
01-03-2023	613.706	0,69%	4,65	4,63	4,69	4,67
28-02-2023	732.496	1,53%	4,57	4,56	4,67	4,638
27-02-2023	494.604	1,11%	4,52	4,52	4,592	4,568
24-02-2023	432.843	-0,53%	4,55	4,51	4,558	4,518
23-02-2023	418.041	0,40%	4,56	4,518	4,582	4,542
22-02-2023	605.225	-1,22%	4,578	4,506	4,578	4,524
21-02-2023	564.323	-0,22%	4,60	4,57	4,61	4,58
20-02-2023	474.409	-0,74%	4,646	4,584	4,646	4,59
17-02-2023	607.286	1,14%	4,574	4,566	4,636	4,624
16-02-2023	678.346	0,66%	4,538	4,538	4,604	4,572
15-02-2023	450.264	0,09%	4,54	4,504	4,548	4,542
14-02-2023	486.146	0,13%	4,524	4,524	4,576	4,538
13-02-2023	472.823	-0,53%	4,578	4,522	4,578	4,532
10-02-2023	489.598	-0,18%	4,53	4,512	4,594	4,556
09-02-2023	952.917	0,09%	4,576	4,506	4,584	4,564
08-02-2023	1.244.918	-1,17%	4,638	4,542	4,646	4,56
07-02-2023	1.403.049	-0,52%	4,648	4,554	4,648	4,614
06-02-2023	877.617	-0,22%	4,642	4,578	4,652	4,638
03-02-2023	504.141	-0,47%	4,65	4,616	4,664	4,648
02-02-2023	915.014	-0,21%	4,71	4,61	4,71	4,67
01-02-2023	611.635	1,12%	4,652	4,624	4,71	4,68
31-01-2023	1.137.973	0,17%	4,618	4,562	4,658	4,628
30-01-2023	796.290	-1,99%	4,688	4,62	4,69	4,62
27-01-2023	1.457.625	-1,17%	4,782	4,654	4,782	4,714
26-01-2023	1.826.552	2,85%	4,64	4,626	4,818	4,77
25-01-2023	2.059.964	-1,61%	4,70	4,60	4,726	4,638
24-01-2023	2.140.699	-3,60%	4,892	4,71	4,898	4,714
23-01-2023	765.915	0,16%	4,902	4,858	4,928	4,89
20-01-2023	658.275	-0,41%	4,96	4,864	4,96	4,882
19-01-2023	1.226.469	-1,01%	4,95	4,856	4,96	4,902
18-01-2023	998.866	-0,96%	5,01	4,938	5,03	4,952
17-01-2023	1.649.468	-1,19%	5,085	4,94	5,085	5,00
16-01-2023	557.980	-0,49%	5,10	5,055	5,145	5,06
13-01-2023	1.192.334	1,19%	5,045	5,005	5,13	5,085
12-01-2023	1.483.759	1,89%	4,94	4,936	5,05	5,025
11-01-2023	1.659.126	-1,28%	5,02	4,914	5,02	4,932
10-01-2023	617.816	-0,18%	5,02	4,984	5,04	4,996
09-01-2023	788.114	-0,60%	5,07	4,974	5,07	5,005
06-01-2023	482.670	0,30%	5,02	5,01	5,08	5,035
05-01-2023	884.810	-0,59%	5,05	4,952	5,05	5,02
04-01-2023	1.499.222	-2,13%	5,155	5,015	5,21	5,05
03-01-2023	688.752	0,00%	5,18	5,155	5,24	5,16
02-01-2023	1.097.233	3,10%	5,03	5,03	5,19	5,16
30-12-2022	889.601	-0,69%	5,035	4,98	5,035	5,005
29-12-2022	542.493	0,60%	5,01	4,984	5,045	5,04
28-12-2022	984.412	-0,30%	5,01	4,964	5,045	5,01
27-12-2022	453.723	-0,50%	5,05	5,01	5,085	5,025
23-12-2022	396.471	0,30%	5,08	5,015	5,08	5,05
22-12-2022	405.152	-0,98%	5,06	5,02	5,105	5,035
21-12-2022	1.465.269	1,09%	5,075	4,972	5,095	5,085
20-12-2022	696.403	0,30%	5,00	4,968	5,075	5,03
19-12-2022	556.411	-1,18%	5,155	5,01	5,155	5,015
16-12-2022	883.208	-0,49%	5,11	4,996	5,12	5,075
15-12-2022	1.007.374	-1,07%	5,15	5,10	5,20	5,10
14-12-2022	1.889.186	-3,19%	5,33	5,105	5,345	5,155
13-12-2022	643.377	-1,02%	5,365	5,325	5,46	5,325
12-12-2022	309.738	-0,56%	5,39	5,335	5,40	5,38
09-12-2022	537.769	1,88%	5,32	5,30	5,41	5,41
08-12-2022	557.204	-1,03%	5,385	5,275	5,385	5,31
07-12-2022	524.655	0,09%	5,40	5,33	5,405	5,365
06-12-2022	591.316	-0,19%	5,36	5,335	5,42	5,36
05-12-2022	676.754	-0,09%	5,37	5,27	5,415	5,37
02-12-2022	2.024.679	-4,44%	5,60	5,37	5,60	5,375
01-12-2022	763.686	0,99%	5,585	5,535	5,65	5,625
30-11-2022	523.087	0,36%	5,565	5,53	5,63	5,57
29-11-2022	1.190.706	1,74%	5,47	5,43	5,605	5,55
28-11-2022	598.356	-1,71%	5,55	5,455	5,57	5,455
25-11-2022	2.782.476	0,45%	5,575	5,28	5,575	5,55
24-11-2022	1.106.034	-2,47%	5,67	5,52	5,695	5,525
23-11-2022	860.333	2,16%	5,60	5,56	5,68	5,665
22-11-2022	846.046	0,18%	5,49	5,49	5,62	5,545
21-11-2022	810.230	0,27%	5,49	5,415	5,54	5,535
18-11-2022	590.719	0,18%	5,52	5,46	5,54	5,52
17-11-2022	551.531	-1,43%	5,63	5,46	5,63	5,51
16-11-2022	481.140	-0,36%	5,59	5,57	5,655	5,59
15-11-2022	705.974	0,99%	5,53	5,515	5,63	5,61
14-11-2022	712.242	-0,18%	5,565	5,515	5,62	5,555
11-11-2022	1.043.823	-2,80%	5,78	5,565	5,78	5,565
10-11-2022	1.158.171	-2,97%	5,88	5,685	5,88	5,725
09-11-2022	671.035	0,94%	5,80	5,80	5,92	5,90
08-11-2022	354.400	-0,09%	5,80	5,785	5,865	5,845
07-11-2022	414.044	0,86%	5,75	5,75	5,865	5,85
04-11-2022	488.473	-0,52%	5,82	5,74	5,87	5,80
03-11-2022	622.867	1,48%	5,72	5,55	5,84	5,83
02-11-2022	1.434.869	-0,09%	5,75	5,735	5,875	5,745
01-11-2022	1.090.524	2,04%	5,65	5,605	5,75	5,75
31-10-2022	473.168	0,18%	5,625	5,62	5,73	5,635
28-10-2022	711.931	1,17%	5,53	5,445	5,655	5,625
27-10-2022	801.121	-1,85%	5,69	5,45	5,69	5,56
26-10-2022	787.085	-1,82%	5,75	5,645	5,81	5,665
25-10-2022	997.733	2,85%	5,65	5,58	5,77	5,77
24-10-2022	539.703	0,81%	5,60	5,565	5,66	5,61
21-10-2022	622.425	2,20%	5,44	5,41	5,565	5,565
20-10-2022	522.237	-0,73%	5,485	5,38	5,485	5,445
19-10-2022	627.934	0,37%	5,48	5,41	5,55	5,485
18-10-2022	755.528	0,46%	5,43	5,355	5,48	5,465