Altri SGPS SA (ALTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/05/2023	1.045.995	2,22%	4,096	4,074	4,166	4,14
18/05/2023	841.333	0,80%	4,002	3,986	4,062	4,05
17/05/2023	1.696.710	-1,81%	4,072	3,96	4,088	4,018
16/05/2023	4.796.859	3,13%	4,18	4,056	4,352	4,092
15/05/2023	1.420.322	2,05%	4,90	4,862	4,998	4,97
12/05/2023	2.732.253	-4,70%	5,10	4,85	5,11	4,87
11/05/2023	1.957.628	0,79%	5,09	5,08	5,22	5,11
10/05/2023	2.171.263	2,84%	4,934	4,92	5,075	5,07
09/05/2023	887.531	-0,16%	4,938	4,822	4,94	4,93
08/05/2023	1.120.997	2,70%	4,822	4,81	4,946	4,938
05/05/2023	863.210	0,50%	4,81	4,738	4,83	4,808
04/05/2023	873.080	0,84%	4,76	4,736	4,826	4,784
03/05/2023	853.153	1,11%	4,71	4,69	4,762	4,744
02/05/2023	586.547	0,04%	4,69	4,68	4,758	4,692
01/05/2023	1.053.303	0,17%	4,686	4,626	4,71	4,69
28/04/2023	1.053.303	0,17%	4,686	4,626	4,71	4,69
27/04/2023	496.304	0,26%	4,68	4,652	4,708	4,682
26/04/2023	581.185	0,13%	4,65	4,65	4,702	4,67
25/04/2023	1.030.941	-1,02%	4,71	4,634	4,712	4,664
24/04/2023	1.126.298	-0,59%	4,748	4,694	4,75	4,712
21/04/2023	778.465	-0,25%	4,75	4,736	4,79	4,74
20/04/2023	1.364.874	-1,74%	4,80	4,708	4,802	4,752
19/04/2023	904.858	0,33%	4,816	4,776	4,85	4,836
18/04/2023	613.787	-0,08%	4,844	4,776	4,848	4,82
17/04/2023	623.989	1,52%	4,772	4,77	4,844	4,824
14/04/2023	865.894	-1,17%	4,834	4,752	4,834	4,752
13/04/2023	1.053.504	-0,66%	4,834	4,762	4,834	4,808
12/04/2023	2.208.718	-2,73%	4,942	4,81	4,948	4,84
11/04/2023	3.193.085	3,02%	4,99	4,912	5,145	4,976
10/04/2023	717.269	1,56%	4,756	4,74	4,83	4,83
06/04/2023	717.269	1,56%	4,756	4,74	4,83	4,83
05/04/2023	554.524	-0,54%	4,782	4,736	4,828	4,756
04/04/2023	509.201	-0,71%	4,82	4,766	4,832	4,782
03/04/2023	684.907	1,48%	4,77	4,758	4,828	4,816
31/03/2023	844.768	-1,37%	4,816	4,734	4,83	4,746
30/03/2023	1.137.109	3,53%	4,692	4,672	4,84	4,812
29/03/2023	1.024.712	-0,39%	4,66	4,596	4,712	4,648
28/03/2023	1.288.808	2,50%	4,572	4,548	4,686	4,666
27/03/2023	3.061.550	-6,57%	4,94	4,524	4,94	4,552
24/03/2023	2.797.776	2,01%	4,722	4,50	4,986	4,872
23/03/2023	408.411	0,21%	4,714	4,706	4,828	4,776
22/03/2023	570.114	-1,24%	4,818	4,74	4,818	4,766
21/03/2023	1.020.673	4,19%	4,712	4,712	4,856	4,826
20/03/2023	832.522	0,92%	4,58	4,462	4,662	4,632
17/03/2023	1.080.405	-2,01%	4,72	4,57	4,756	4,59
16/03/2023	488.181	-0,85%	4,726	4,612	4,726	4,684
15/03/2023	1.062.143	1,29%	4,686	4,664	4,75	4,724
14/03/2023	465.227	0,17%	4,65	4,61	4,696	4,664
13/03/2023	1.053.272	-0,68%	4,678	4,554	4,678	4,656
10/03/2023	494.720	-1,26%	4,68	4,656	4,708	4,688
09/03/2023	540.666	-0,34%	4,762	4,692	4,766	4,748
08/03/2023	667.181	2,23%	4,65	4,644	4,774	4,764
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