Altri SGPS SA (ALTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
17/10/2022	912.196	2,93%	5,295	5,27	5,485	5,44
14/10/2022	521.336	1,25%	5,255	5,205	5,325	5,285
13/10/2022	816.534	2,15%	5,08	5,06	5,225	5,22
12/10/2022	423.637	0,39%	5,10	5,01	5,135	5,11
11/10/2022	715.798	-0,59%	5,15	5,06	5,195	5,09
10/10/2022	433.112	0,39%	5,03	4,996	5,15	5,12
07/10/2022	600.609	-0,49%	5,15	5,015	5,16	5,10
06/10/2022	635.032	0,89%	5,14	5,075	5,17	5,125
05/10/2022	973.208	-2,03%	5,22	4,956	5,22	5,08
04/10/2022	565.237	0,00%	5,21	5,15	5,265	5,185
03/10/2022	491.825	0,19%	5,165	5,14	5,255	5,185
30/09/2022	1.837.132	2,99%	5,10	5,075	5,225	5,175
29/09/2022	511.057	-2,14%	5,115	4,984	5,16	5,025
28/09/2022	832.392	0,88%	5,07	4,944	5,165	5,135
27/09/2022	1.049.752	1,92%	5,005	5,005	5,205	5,09
26/09/2022	1.003.351	3,14%	4,814	4,796	5,055	4,994
23/09/2022	1.558.959	-5,15%	5,105	4,772	5,105	4,842
22/09/2022	801.501	-0,68%	5,125	5,04	5,135	5,105
21/09/2022	509.897	0,10%	5,135	5,085	5,18	5,14
20/09/2022	583.814	-2,84%	5,305	5,125	5,36	5,135
19/09/2022	636.828	-0,10%	5,35	5,145	5,35	5,285
16/09/2022	653.737	-0,19%	5,25	5,23	5,36	5,29
15/09/2022	714.197	-1,30%	5,37	5,27	5,415	5,30
14/09/2022	539.469	-1,01%	5,37	5,305	5,425	5,37
13/09/2022	706.082	-1,00%	5,495	5,395	5,535	5,425
12/09/2022	511.206	1,01%	5,44	5,42	5,515	5,48
09/09/2022	691.076	3,04%	5,295	5,29	5,425	5,425
08/09/2022	741.296	-0,57%	5,35	5,215	5,35	5,265
07/09/2022	647.732	-2,67%	5,465	5,285	5,465	5,295
06/09/2022	513.368	0,00%	5,45	5,40	5,47	5,44
05/09/2022	613.710	-1,81%	5,50	5,375	5,52	5,44
02/09/2022	688.240	0,27%	5,585	5,505	5,60	5,54
01/09/2022	718.493	-1,87%	5,65	5,43	5,65	5,525
31/08/2022	735.423	1,72%	5,575	5,535	5,65	5,63
30/08/2022	577.421	0,00%	5,58	5,50	5,62	5,535
29/08/2022	643.924	-1,25%	5,50	5,46	5,55	5,535
26/08/2022	463.421	-0,53%	5,72	5,575	5,72	5,605
25/08/2022	1.394.419	0,27%	5,69	5,525	5,76	5,635
24/08/2022	2.358.442	-5,55%	5,95	5,565	5,95	5,62
23/08/2022	756.109	-0,08%	5,935	5,895	6,00	5,95
22/08/2022	643.779	0,17%	5,93	5,82	5,965	5,955
19/08/2022	844.037	1,45%	5,865	5,795	5,955	5,945
18/08/2022	1.022.489	1,91%	5,74	5,715	5,885	5,86
17/08/2022	636.449	0,26%	5,75	5,685	5,76	5,75
16/08/2022	872.677	2,23%	5,63	5,615	5,745	5,735
15/08/2022	609.640	-1,32%	5,695	5,55	5,73	5,61
12/08/2022	744.650	0,89%	5,685	5,585	5,69	5,685
11/08/2022	848.658	-1,57%	5,74	5,62	5,755	5,635
10/08/2022	1.311.998	1,87%	5,63	5,62	5,74	5,725
09/08/2022	1.537.500	2,93%	5,45	5,45	5,63	5,62
08/08/2022	1.102.702	3,21%	5,33	5,31	5,495	5,46
05/08/2022	686.593	0,19%	5,295	5,225	5,335	5,29
04/08/2022	911.757	1,25%	5,24	5,21	5,315	5,28
03/08/2022	1.287.752	-0,48%	5,22	5,15	5,36	5,215
02/08/2022	2.354.339	0,67%	5,20	5,07	5,37	5,24
01/08/2022	4.372.419	-9,64%	5,85	5,15	5,85	5,205
29/07/2022	7.182.503	-10,91%	6,44	5,64	6,45	5,76
28/07/2022	906.685	0,54%	6,45	6,375	6,555	6,465
27/07/2022	827.081	1,98%	6,30	6,30	6,465	6,43
26/07/2022	1.165.793	-0,71%	6,34	6,29	6,525	6,305
25/07/2022	1.442.167	4,53%	6,09	6,065	6,365	6,35
22/07/2022	1.000.267	0,41%	6,05	5,96	6,105	6,075
21/07/2022	881.230	-1,06%	6,06	5,985	6,18	6,05
20/07/2022	1.105.652	-0,25%	6,10	5,97	6,155	6,115
19/07/2022	1.244.617	-2,85%	6,33	6,105	6,33	6,13
18/07/2022	512.712	1,04%	6,315	6,25	6,35	6,31
15/07/2022	833.714	3,82%	6,04	6,04	6,285	6,245
14/07/2022	457.132	-1,15%	6,085	5,98	6,12	6,015
13/07/2022	847.608	-1,78%	6,145	5,985	6,20	6,085
12/07/2022	820.218	-1,12%	6,24	6,165	6,315	6,195
11/07/2022	720.760	1,21%	6,16	6,105	6,285	6,265
08/07/2022	682.237	0,49%	6,20	6,105	6,265	6,19
07/07/2022	1.364.524	4,32%	5,99	5,945	6,21	6,16
06/07/2022	1.302.140	1,64%	5,875	5,815	6,05	5,905
05/07/2022	2.251.038	-9,64%	6,48	5,705	6,48	5,81
04/07/2022	625.649	2,31%	6,32	6,31	6,485	6,43
01/07/2022	820.867	-1,33%	6,355	6,255	6,43	6,285
30/06/2022	913.337	-2,30%	6,495	6,35	6,55	6,37
29/06/2022	933.895	0,31%	6,42	6,345	6,53	6,52
28/06/2022	1.083.606	1,17%	6,44	6,425	6,54	6,50
27/06/2022	901.376	2,55%	6,30	6,30	6,45	6,425
24/06/2022	837.639	1,95%	6,18	6,15	6,30	6,265
23/06/2022	660.736	-1,60%	6,255	6,12	6,255	6,145
22/06/2022	1.267.816	-4,51%	6,52	6,16	6,525	6,245
21/06/2022	863.346	-0,68%	6,58	6,525	6,675	6,54
20/06/2022	878.465	1,54%	6,49	6,43	6,595	6,585
17/06/2022	1.623.469	3,02%	6,38	6,24	6,495	6,485
16/06/2022	886.359	-1,10%	6,375	6,265	6,395	6,295
15/06/2022	738.265	-0,31%	6,36	6,29	6,44	6,365
14/06/2022	1.947.824	4,76%	6,165	6,14	6,445	6,385
13/06/2022	1.119.984	-1,46%	6,085	6,05	6,225	6,095
10/06/2022	1.359.244	-4,18%	6,47	6,145	6,47	6,185
09/06/2022	1.439.382	-0,54%	6,46	6,415	6,61	6,455
08/06/2022	969.167	1,25%	6,41	6,405	6,555	6,49
07/06/2022	1.511.210	3,39%	6,18	6,17	6,41	6,41
06/06/2022	756.030	0,32%	6,20	6,18	6,26	6,20
03/06/2022	793.915	0,98%	6,12	6,11	6,24	6,18
02/06/2022	816.420	0,25%	6,09	6,07	6,225	6,12
01/06/2022	1.025.972	0,74%	6,07	6,06	6,18	6,105
31/05/2022	1.375.962	1,76%	5,93	5,92	6,07	6,06