CTT Correios de Portugal SA (CTT)
Exportar para Excel
< 1 2 3 4 5 > >> |
09/02/2024 |
144.591 |
-0,68%
|
3,695
|
3,66
|
3,705
|
3,675
|
08/02/2024 |
328.293 |
-0,40%
|
3,715
|
3,70
|
3,755
|
3,70
|
07/02/2024 |
359.806 |
-0,13%
|
3,725
|
3,70
|
3,745
|
3,715
|
06/02/2024 |
353.358 |
0,41%
|
3,715
|
3,69
|
3,74
|
3,72
|
05/02/2024 |
516.038 |
1,37%
|
3,68
|
3,67
|
3,745
|
3,705
|
02/02/2024 |
123.819 |
-0,14%
|
3,66
|
3,64
|
3,695
|
3,655
|
01/02/2024 |
178.626 |
-0,54%
|
3,675
|
3,655
|
3,705
|
3,66
|
31/01/2024 |
198.601 |
0,27%
|
3,655
|
3,655
|
3,705
|
3,68
|
30/01/2024 |
228.746 |
0,82%
|
3,65
|
3,625
|
3,685
|
3,67
|
29/01/2024 |
180.158 |
-0,27%
|
3,64
|
3,635
|
3,67
|
3,64
|
26/01/2024 |
279.248 |
-1,48%
|
3,70
|
3,65
|
3,71
|
3,65
|
25/01/2024 |
253.820 |
-0,14%
|
3,70
|
3,685
|
3,71
|
3,705
|
24/01/2024 |
393.504 |
0,82%
|
3,69
|
3,685
|
3,73
|
3,71
|
23/01/2024 |
399.293 |
0,68%
|
3,655
|
3,655
|
3,705
|
3,68
|
22/01/2024 |
287.136 |
0,69%
|
3,645
|
3,625
|
3,69
|
3,655
|
19/01/2024 |
191.398 |
0,14%
|
3,67
|
3,615
|
3,67
|
3,63
|
18/01/2024 |
197.217 |
0,28%
|
3,615
|
3,61
|
3,66
|
3,625
|
17/01/2024 |
364.356 |
0,84%
|
3,56
|
3,53
|
3,62
|
3,615
|
16/01/2024 |
169.795 |
-0,97%
|
3,62
|
3,58
|
3,63
|
3,585
|
15/01/2024 |
327.782 |
-1,09%
|
3,67
|
3,62
|
3,71
|
3,62
|
12/01/2024 |
573.917 |
2,95%
|
3,575
|
3,57
|
3,66
|
3,66
|
11/01/2024 |
209.329 |
-0,70%
|
3,585
|
3,55
|
3,59
|
3,555
|
10/01/2024 |
329.151 |
0,70%
|
3,54
|
3,525
|
3,59
|
3,58
|
09/01/2024 |
191.035 |
0,00%
|
3,54
|
3,525
|
3,56
|
3,555
|
08/01/2024 |
182.147 |
-0,70%
|
3,58
|
3,53
|
3,585
|
3,555
|
05/01/2024 |
350.622 |
0,56%
|
3,56
|
3,535
|
3,585
|
3,58
|
04/01/2024 |
424.484 |
-0,14%
|
3,54
|
3,54
|
3,595
|
3,56
|
03/01/2024 |
153.211 |
0,85%
|
3,55
|
3,53
|
3,565
|
3,565
|
02/01/2024 |
181.752 |
1,29%
|
3,49
|
3,49
|
3,55
|
3,535
|
29/12/2023 |
299.557 |
0,58%
|
3,46
|
3,46
|
3,525
|
3,49
|
28/12/2023 |
211.419 |
-0,57%
|
3,50
|
3,455
|
3,50
|
3,47
|
27/12/2023 |
208.334 |
-0,57%
|
3,49
|
3,485
|
3,515
|
3,49
|
26/12/2023 |
143.561 |
0,00%
|
3,535
|
3,495
|
3,535
|
3,51
|
22/12/2023 |
143.561 |
0,00%
|
3,535
|
3,495
|
3,535
|
3,51
|
21/12/2023 |
125.191 |
-0,14%
|
3,485
|
3,485
|
3,54
|
3,51
|
20/12/2023 |
190.476 |
0,57%
|
3,535
|
3,50
|
3,535
|
3,515
|
19/12/2023 |
208.439 |
-0,71%
|
3,52
|
3,48
|
3,54
|
3,495
|
18/12/2023 |
158.421 |
-0,57%
|
3,52
|
3,51
|
3,55
|
3,52
|
15/12/2023 |
449.126 |
-0,42%
|
3,53
|
3,505
|
3,56
|
3,54
|
14/12/2023 |
503.459 |
1,14%
|
3,55
|
3,53
|
3,585
|
3,555
|
13/12/2023 |
165.794 |
-0,57%
|
3,54
|
3,515
|
3,55
|
3,515
|
12/12/2023 |
331.617 |
0,86%
|
3,495
|
3,495
|
3,535
|
3,535
|
11/12/2023 |
145.746 |
-0,99%
|
3,525
|
3,49
|
3,535
|
3,505
|
08/12/2023 |
203.676 |
0,71%
|
3,54
|
3,515
|
3,555
|
3,54
|
07/12/2023 |
214.445 |
-0,57%
|
3,52
|
3,505
|
3,54
|
3,515
|
06/12/2023 |
214.680 |
0,00%
|
3,55
|
3,535
|
3,575
|
3,535
|
05/12/2023 |
212.958 |
-0,28%
|
3,56
|
3,53
|
3,56
|
3,535
|
04/12/2023 |
277.748 |
-1,25%
|
3,60
|
3,54
|
3,60
|
3,545
|
01/12/2023 |
198.492 |
0,84%
|
3,57
|
3,54
|
3,59
|
3,59
|
30/11/2023 |
274.494 |
-0,14%
|
3,57
|
3,545
|
3,58
|
3,56
|
29/11/2023 |
231.502 |
0,00%
|
3,57
|
3,545
|
3,59
|
3,565
|
28/11/2023 |
139.222 |
0,42%
|
3,545
|
3,53
|
3,565
|
3,565
|
27/11/2023 |
101.255 |
-0,14%
|
3,52
|
3,52
|
3,565
|
3,55
|
24/11/2023 |
135.246 |
0,42%
|
3,565
|
3,53
|
3,565
|
3,555
|
23/11/2023 |
114.757 |
0,00%
|
3,565
|
3,52
|
3,565
|
3,54
|
22/11/2023 |
162.185 |
0,57%
|
3,53
|
3,52
|
3,55
|
3,54
|
21/11/2023 |
131.744 |
-0,57%
|
3,545
|
3,515
|
3,565
|
3,52
|
20/11/2023 |
194.013 |
0,00%
|
3,515
|
3,515
|
3,565
|
3,54
|
17/11/2023 |
194.564 |
0,14%
|
3,54
|
3,54
|
3,57
|
3,54
|
16/11/2023 |
300.673 |
-0,56%
|
3,51
|
3,51
|
3,565
|
3,535
|
15/11/2023 |
182.465 |
0,57%
|
3,535
|
3,51
|
3,555
|
3,555
|
14/11/2023 |
159.496 |
0,00%
|
3,535
|
3,525
|
3,55
|
3,535
|
13/11/2023 |
127.684 |
-0,14%
|
3,55
|
3,525
|
3,55
|
3,535
|
10/11/2023 |
132.895 |
-0,14%
|
3,50
|
3,50
|
3,555
|
3,54
|
09/11/2023 |
143.627 |
0,43%
|
3,55
|
3,535
|
3,565
|
3,545
|
08/11/2023 |
274.869 |
1,58%
|
3,475
|
3,46
|
3,545
|
3,53
|
07/11/2023 |
526.642 |
-2,39%
|
3,55
|
3,405
|
3,55
|
3,475
|
06/11/2023 |
331.733 |
-1,25%
|
3,61
|
3,535
|
3,61
|
3,56
|
03/11/2023 |
1.049.250 |
-1,23%
|
3,70
|
3,595
|
3,74
|
3,605
|
02/11/2023 |
579.891 |
1,67%
|
3,605
|
3,605
|
3,65
|
3,65
|
01/11/2023 |
267.034 |
-0,42%
|
3,575
|
3,575
|
3,645
|
3,59
|
31/10/2023 |
331.631 |
0,98%
|
3,56
|
3,55
|
3,61
|
3,605
|
30/10/2023 |
297.853 |
1,57%
|
3,53
|
3,53
|
3,57
|
3,57
|
27/10/2023 |
237.602 |
0,00%
|
3,47
|
3,47
|
3,54
|
3,515
|
26/10/2023 |
373.069 |
1,44%
|
3,50
|
3,465
|
3,52
|
3,515
|
25/10/2023 |
163.517 |
-0,72%
|
3,50
|
3,47
|
3,50
|
3,47
|
24/10/2023 |
265.439 |
1,60%
|
3,42
|
3,42
|
3,495
|
3,495
|
23/10/2023 |
108.231 |
0,88%
|
3,405
|
3,365
|
3,445
|
3,44
|
20/10/2023 |
167.025 |
-1,16%
|
3,45
|
3,405
|
3,45
|
3,41
|
19/10/2023 |
225.974 |
-1,15%
|
3,45
|
3,44
|
3,475
|
3,45
|
18/10/2023 |
144.860 |
0,58%
|
3,47
|
3,47
|
3,515
|
3,49
|
17/10/2023 |
349.686 |
-0,86%
|
3,48
|
3,465
|
3,55
|
3,47
|
16/10/2023 |
422.272 |
3,40%
|
3,41
|
3,405
|
3,51
|
3,50
|
13/10/2023 |
221.202 |
0,15%
|
3,38
|
3,37
|
3,43
|
3,385
|
12/10/2023 |
241.118 |
-0,59%
|
3,38
|
3,375
|
3,455
|
3,38
|
11/10/2023 |
310.482 |
1,64%
|
3,335
|
3,335
|
3,42
|
3,40
|
10/10/2023 |
180.158 |
0,91%
|
3,315
|
3,315
|
3,365
|
3,345
|
09/10/2023 |
458.175 |
-0,90%
|
3,345
|
3,305
|
3,345
|
3,315
|
06/10/2023 |
95.375 |
0,45%
|
3,32
|
3,30
|
3,345
|
3,345
|
05/10/2023 |
167.923 |
0,00%
|
3,395
|
3,30
|
3,395
|
3,33
|
04/10/2023 |
234.120 |
-0,89%
|
3,37
|
3,315
|
3,375
|
3,33
|
03/10/2023 |
339.883 |
-3,59%
|
3,49
|
3,355
|
3,49
|
3,36
|
02/10/2023 |
417.167 |
0,29%
|
3,50
|
3,47
|
3,57
|
3,485
|
29/09/2023 |
738.439 |
4,04%
|
3,355
|
3,345
|
3,49
|
3,475
|
28/09/2023 |
120.045 |
0,30%
|
3,33
|
3,33
|
3,365
|
3,34
|
27/09/2023 |
111.699 |
1,06%
|
3,305
|
3,29
|
3,345
|
3,33
|
26/09/2023 |
183.300 |
0,61%
|
3,27
|
3,26
|
3,30
|
3,295
|
25/09/2023 |
326.266 |
-1,80%
|
3,335
|
3,27
|
3,345
|
3,275
|
22/09/2023 |
84.907 |
-0,89%
|
3,365
|
3,335
|
3,375
|
3,335
|
21/09/2023 |
199.684 |
0,45%
|
3,33
|
3,33
|
3,375
|
3,365
|