Altri SGPS SA (ALTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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