CTT Correios de Portugal SA (CTT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
21-03-2023	343.075	3,09%	3,35	3,335	3,52	3,505
20-03-2023	437.461	0,59%	3,35	3,28	3,46	3,40
17-03-2023	636.965	-6,11%	3,62	3,335	3,62	3,38
16-03-2023	263.868	2,13%	3,60	3,525	3,605	3,60
15-03-2023	389.861	-4,86%	3,70	3,525	3,705	3,525
14-03-2023	202.546	1,23%	3,695	3,635	3,725	3,705
13-03-2023	406.188	-2,01%	3,74	3,625	3,74	3,66
10-03-2023	419.985	-0,13%	3,70	3,625	3,735	3,735
09-03-2023	245.012	-0,53%	3,75	3,715	3,755	3,74
08-03-2023	150.584	0,67%	3,72	3,70	3,76	3,76
07-03-2023	243.241	-1,45%	3,77	3,725	3,785	3,735
06-03-2023	403.280	0,93%	3,765	3,75	3,80	3,79
03-03-2023	235.481	1,21%	3,72	3,71	3,76	3,755
02-03-2023	191.022	0,54%	3,68	3,645	3,725	3,71
01-03-2023	331.966	-1,60%	3,75	3,67	3,775	3,69
28-02-2023	513.219	0,67%	3,72	3,705	3,775	3,75
27-02-2023	177.135	2,48%	3,685	3,64	3,74	3,725
24-02-2023	235.129	-1,36%	3,695	3,635	3,705	3,635
23-02-2023	227.782	1,24%	3,64	3,64	3,70	3,685
22-02-2023	271.141	-2,02%	3,685	3,635	3,685	3,64
21-02-2023	147.831	0,00%	3,70	3,685	3,725	3,715
20-02-2023	154.325	-0,54%	3,725	3,695	3,75	3,715
17-02-2023	216.596	-0,40%	3,715	3,695	3,75	3,735
16-02-2023	506.319	1,22%	3,705	3,70	3,76	3,75
15-02-2023	332.975	0,14%	3,685	3,62	3,715	3,705
14-02-2023	454.632	-0,27%	3,71	3,70	3,755	3,70
13-02-2023	372.635	1,23%	3,695	3,655	3,715	3,71
10-02-2023	453.080	0,14%	3,66	3,63	3,685	3,665
09-02-2023	921.916	-0,27%	3,74	3,65	3,74	3,66
08-02-2023	876.667	-2,39%	3,755	3,625	3,80	3,67
07-02-2023	484.297	0,54%	3,74	3,70	3,77	3,76
06-02-2023	584.540	0,95%	3,675	3,675	3,75	3,74
03-02-2023	510.121	1,37%	3,635	3,625	3,71	3,705
02-02-2023	457.479	1,81%	3,60	3,575	3,655	3,655
01-02-2023	379.459	0,99%	3,54	3,54	3,605	3,59
31-01-2023	311.394	0,28%	3,54	3,525	3,56	3,555
30-01-2023	311.760	-1,39%	3,565	3,54	3,595	3,545
27-01-2023	408.466	0,98%	3,58	3,555	3,60	3,595
26-01-2023	473.262	1,86%	3,50	3,50	3,58	3,56
25-01-2023	572.459	-1,41%	3,575	3,46	3,595	3,495
24-01-2023	1.011.095	1,72%	3,50	3,49	3,60	3,545
23-01-2023	525.462	2,20%	3,42	3,42	3,495	3,485
20-01-2023	289.305	0,15%	3,365	3,365	3,465	3,41
19-01-2023	588.729	-1,59%	3,455	3,35	3,455	3,405
18-01-2023	1.278.066	2,67%	3,38	3,375	3,50	3,46
17-01-2023	1.155.632	4,98%	3,27	3,24	3,37	3,37
16-01-2023	347.426	-0,77%	3,24	3,20	3,255	3,21
13-01-2023	301.177	0,78%	3,235	3,21	3,25	3,235
12-01-2023	469.321	-0,62%	3,225	3,21	3,255	3,21
11-01-2023	136.780	-0,62%	3,21	3,21	3,245	3,23
10-01-2023	327.905	-0,46%	3,26	3,205	3,26	3,25
09-01-2023	623.346	0,31%	3,27	3,235	3,30	3,265
06-01-2023	255.146	0,93%	3,215	3,205	3,275	3,255
05-01-2023	448.068	1,26%	3,155	3,155	3,245	3,225
04-01-2023	279.987	1,76%	3,15	3,135	3,19	3,185
03-01-2023	349.957	-0,64%	3,145	3,13	3,175	3,13
02-01-2023	202.564	2,27%	3,115	3,10	3,16	3,15