CTT Correios de Portugal SA (CTT)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/08/2023 |
156.265 |
0,44%
|
3,47
|
3,435
|
3,475
|
3,46
|
08/08/2023 |
216.550 |
-0,15%
|
3,42
|
3,42
|
3,495
|
3,445
|
07/08/2023 |
275.028 |
0,15%
|
3,45
|
3,435
|
3,47
|
3,45
|
04/08/2023 |
222.838 |
-1,29%
|
3,55
|
3,445
|
3,55
|
3,445
|
03/08/2023 |
258.489 |
0,00%
|
3,595
|
3,48
|
3,595
|
3,49
|
02/08/2023 |
341.805 |
-1,13%
|
3,525
|
3,485
|
3,53
|
3,49
|
01/08/2023 |
249.837 |
-1,67%
|
3,60
|
3,53
|
3,60
|
3,53
|
31/07/2023 |
553.111 |
-3,24%
|
3,69
|
3,555
|
3,705
|
3,59
|
28/07/2023 |
456.456 |
0,68%
|
3,70
|
3,69
|
3,775
|
3,71
|
27/07/2023 |
130.919 |
-0,54%
|
3,70
|
3,66
|
3,71
|
3,685
|
26/07/2023 |
155.130 |
-0,27%
|
3,72
|
3,68
|
3,72
|
3,705
|
25/07/2023 |
188.483 |
1,36%
|
3,65
|
3,65
|
3,715
|
3,715
|
24/07/2023 |
111.370 |
0,41%
|
3,65
|
3,63
|
3,665
|
3,665
|
21/07/2023 |
191.205 |
-1,35%
|
3,70
|
3,62
|
3,705
|
3,65
|
20/07/2023 |
293.404 |
1,93%
|
3,60
|
3,60
|
3,71
|
3,70
|
19/07/2023 |
259.891 |
0,00%
|
3,62
|
3,595
|
3,64
|
3,63
|
18/07/2023 |
369.388 |
0,83%
|
3,595
|
3,585
|
3,63
|
3,63
|
17/07/2023 |
109.188 |
-0,14%
|
3,605
|
3,58
|
3,605
|
3,60
|
14/07/2023 |
117.112 |
0,28%
|
3,585
|
3,555
|
3,61
|
3,605
|
13/07/2023 |
270.389 |
0,56%
|
3,53
|
3,53
|
3,60
|
3,595
|
12/07/2023 |
251.253 |
0,70%
|
3,54
|
3,53
|
3,58
|
3,575
|
11/07/2023 |
186.934 |
0,85%
|
3,485
|
3,485
|
3,55
|
3,55
|
10/07/2023 |
219.081 |
0,86%
|
3,495
|
3,47
|
3,52
|
3,52
|
07/07/2023 |
148.059 |
0,00%
|
3,53
|
3,475
|
3,53
|
3,49
|
06/07/2023 |
151.104 |
-0,85%
|
3,54
|
3,49
|
3,54
|
3,49
|
05/07/2023 |
291.706 |
-0,14%
|
3,50
|
3,465
|
3,535
|
3,52
|
04/07/2023 |
110.036 |
0,14%
|
3,545
|
3,49
|
3,545
|
3,525
|
03/07/2023 |
236.064 |
1,00%
|
3,50
|
3,46
|
3,52
|
3,52
|
30/06/2023 |
232.460 |
-0,29%
|
3,47
|
3,47
|
3,53
|
3,485
|
29/06/2023 |
133.762 |
0,43%
|
3,445
|
3,445
|
3,495
|
3,495
|
28/06/2023 |
140.484 |
0,72%
|
3,465
|
3,46
|
3,48
|
3,48
|
27/06/2023 |
190.878 |
1,47%
|
3,435
|
3,405
|
3,455
|
3,455
|
26/06/2023 |
213.664 |
-0,15%
|
3,425
|
3,37
|
3,425
|
3,405
|
23/06/2023 |
133.026 |
-0,15%
|
3,40
|
3,37
|
3,415
|
3,41
|
22/06/2023 |
376.437 |
0,44%
|
3,40
|
3,365
|
3,45
|
3,415
|
21/06/2023 |
90.983 |
-0,29%
|
3,425
|
3,385
|
3,43
|
3,40
|
20/06/2023 |
159.797 |
-0,73%
|
3,44
|
3,385
|
3,44
|
3,41
|
19/06/2023 |
226.634 |
1,33%
|
3,465
|
3,415
|
3,475
|
3,435
|
16/06/2023 |
455.448 |
0,44%
|
3,38
|
3,36
|
3,40
|
3,39
|
15/06/2023 |
143.968 |
0,75%
|
3,34
|
3,34
|
3,375
|
3,375
|
14/06/2023 |
101.972 |
0,15%
|
3,34
|
3,34
|
3,355
|
3,35
|
13/06/2023 |
93.077 |
0,30%
|
3,35
|
3,335
|
3,365
|
3,345
|
12/06/2023 |
139.874 |
-0,15%
|
3,325
|
3,325
|
3,35
|
3,335
|
09/06/2023 |
123.420 |
-0,15%
|
3,355
|
3,33
|
3,355
|
3,34
|
08/06/2023 |
110.937 |
-0,30%
|
3,37
|
3,325
|
3,37
|
3,345
|
07/06/2023 |
140.751 |
0,15%
|
3,32
|
3,32
|
3,355
|
3,355
|
06/06/2023 |
145.506 |
-0,30%
|
3,35
|
3,315
|
3,37
|
3,35
|
05/06/2023 |
245.863 |
0,15%
|
3,355
|
3,325
|
3,36
|
3,36
|
02/06/2023 |
219.234 |
2,91%
|
3,295
|
3,285
|
3,365
|
3,355
|
01/06/2023 |
220.980 |
0,15%
|
3,28
|
3,24
|
3,28
|
3,26
|
31/05/2023 |
39.491 |
0,00%
|
3,30
|
3,255
|
3,30
|
3,255
|
30/05/2023 |
256.034 |
-1,50%
|
3,33
|
3,265
|
3,345
|
3,275
|
29/05/2023 |
80.119 |
0,00%
|
3,345
|
3,325
|
3,35
|
3,325
|
26/05/2023 |
74.390 |
-1,19%
|
3,345
|
3,325
|
3,355
|
3,325
|
25/05/2023 |
162.863 |
-1,32%
|
3,42
|
3,35
|
3,42
|
3,365
|
24/05/2023 |
130.660 |
-1,30%
|
3,46
|
3,41
|
3,46
|
3,41
|
23/05/2023 |
219.327 |
-0,29%
|
3,49
|
3,435
|
3,49
|
3,455
|
22/05/2023 |
129.118 |
0,29%
|
3,455
|
3,44
|
3,49
|
3,465
|
19/05/2023 |
97.521 |
-0,86%
|
3,465
|
3,455
|
3,49
|
3,455
|
18/05/2023 |
194.462 |
-0,43%
|
3,51
|
3,46
|
3,53
|
3,485
|
17/05/2023 |
375.180 |
-0,43%
|
3,52
|
3,47
|
3,53
|
3,50
|
16/05/2023 |
543.133 |
-2,02%
|
3,745
|
3,635
|
3,745
|
3,64
|
15/05/2023 |
145.624 |
-0,13%
|
3,72
|
3,695
|
3,72
|
3,715
|
12/05/2023 |
133.801 |
0,54%
|
3,71
|
3,67
|
3,72
|
3,72
|
11/05/2023 |
194.147 |
-0,54%
|
3,72
|
3,64
|
3,745
|
3,70
|
10/05/2023 |
270.879 |
-1,33%
|
3,77
|
3,715
|
3,81
|
3,72
|
09/05/2023 |
164.622 |
0,40%
|
3,755
|
3,73
|
3,77
|
3,77
|
08/05/2023 |
254.587 |
2,04%
|
3,645
|
3,645
|
3,755
|
3,755
|
05/05/2023 |
518.989 |
0,14%
|
3,76
|
3,545
|
3,785
|
3,68
|
04/05/2023 |
139.832 |
0,14%
|
3,67
|
3,645
|
3,69
|
3,675
|
03/05/2023 |
173.353 |
-2,65%
|
3,75
|
3,655
|
3,755
|
3,67
|
02/05/2023 |
394.945 |
0,67%
|
3,75
|
3,75
|
3,795
|
3,77
|
01/05/2023 |
409.648 |
1,49%
|
3,68
|
3,665
|
3,745
|
3,745
|
28/04/2023 |
409.648 |
1,49%
|
3,68
|
3,665
|
3,745
|
3,745
|
27/04/2023 |
256.188 |
0,68%
|
3,635
|
3,635
|
3,69
|
3,69
|
26/04/2023 |
464.473 |
1,38%
|
3,615
|
3,59
|
3,69
|
3,665
|
25/04/2023 |
386.626 |
-1,63%
|
3,69
|
3,615
|
3,69
|
3,615
|
24/04/2023 |
98.478 |
-0,41%
|
3,70
|
3,65
|
3,70
|
3,675
|
21/04/2023 |
279.097 |
-0,14%
|
3,71
|
3,655
|
3,71
|
3,69
|
20/04/2023 |
207.497 |
0,00%
|
3,71
|
3,665
|
3,71
|
3,695
|
19/04/2023 |
148.229 |
0,00%
|
3,695
|
3,68
|
3,70
|
3,695
|
18/04/2023 |
225.600 |
0,54%
|
3,67
|
3,67
|
3,71
|
3,695
|
17/04/2023 |
91.844 |
-0,27%
|
3,67
|
3,665
|
3,70
|
3,675
|
14/04/2023 |
139.260 |
0,14%
|
3,70
|
3,655
|
3,705
|
3,685
|
13/04/2023 |
130.140 |
0,00%
|
3,65
|
3,65
|
3,695
|
3,68
|
12/04/2023 |
224.038 |
0,27%
|
3,67
|
3,665
|
3,72
|
3,68
|
11/04/2023 |
247.318 |
0,82%
|
3,65
|
3,64
|
3,695
|
3,67
|
10/04/2023 |
172.791 |
0,14%
|
3,575
|
3,575
|
3,64
|
3,64
|
06/04/2023 |
172.791 |
0,14%
|
3,575
|
3,575
|
3,64
|
3,64
|
05/04/2023 |
242.682 |
0,69%
|
3,61
|
3,58
|
3,635
|
3,635
|
04/04/2023 |
303.836 |
-0,14%
|
3,60
|
3,59
|
3,645
|
3,61
|
03/04/2023 |
227.785 |
0,00%
|
3,64
|
3,59
|
3,64
|
3,615
|
31/03/2023 |
231.372 |
0,42%
|
3,565
|
3,545
|
3,63
|
3,615
|
30/03/2023 |
464.327 |
0,28%
|
3,60
|
3,57
|
3,65
|
3,60
|
29/03/2023 |
215.524 |
2,13%
|
3,515
|
3,485
|
3,59
|
3,59
|
28/03/2023 |
293.399 |
1,59%
|
3,495
|
3,48
|
3,52
|
3,515
|
27/03/2023 |
487.586 |
2,37%
|
3,39
|
3,38
|
3,52
|
3,46
|
24/03/2023 |
443.093 |
-4,11%
|
3,45
|
3,355
|
3,48
|
3,38
|
23/03/2023 |
130.651 |
0,43%
|
3,44
|
3,44
|
3,525
|
3,525
|
22/03/2023 |
188.984 |
0,14%
|
3,49
|
3,475
|
3,525
|
3,51
|