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 >
30/12/2022	463.981	0,00%	3,08	3,06	3,10	3,08
29/12/2022	516.715	1,48%	3,015	3,005	3,08	3,08
28/12/2022	491.891	-1,14%	3,05	3,02	3,055	3,035
27/12/2022	371.307	0,33%	3,055	3,035	3,09	3,07
23/12/2022	479.065	0,66%	3,035	3,015	3,07	3,06
22/12/2022	206.896	-0,82%	3,06	3,03	3,085	3,04
21/12/2022	205.139	0,00%	3,10	3,05	3,10	3,065
20/12/2022	430.159	0,33%	3,04	3,02	3,105	3,065
19/12/2022	207.295	-1,13%	3,03	3,03	3,095	3,055
16/12/2022	546.369	-1,28%	3,13	3,05	3,13	3,09
15/12/2022	471.960	-2,49%	3,195	3,13	3,195	3,13
14/12/2022	147.685	-0,62%	3,225	3,20	3,23	3,21
13/12/2022	366.209	1,73%	3,19	3,165	3,25	3,23
12/12/2022	267.450	-1,24%	3,20	3,16	3,20	3,175
09/12/2022	201.188	0,63%	3,23	3,18	3,23	3,215
08/12/2022	242.534	-0,78%	3,22	3,195	3,235	3,195
07/12/2022	193.075	-1,23%	3,26	3,21	3,26	3,22
06/12/2022	291.040	-0,76%	3,31	3,26	3,31	3,26
05/12/2022	271.623	0,31%	3,28	3,225	3,31	3,285
02/12/2022	493.511	1,08%	3,26	3,22	3,305	3,275
01/12/2022	420.974	1,89%	3,20	3,20	3,26	3,24
30/11/2022	206.412	0,00%	3,20	3,165	3,20	3,18
29/11/2022	276.000	0,47%	3,155	3,14	3,205	3,18
28/11/2022	166.739	-0,63%	3,185	3,16	3,20	3,165
25/11/2022	243.035	0,00%	3,185	3,155	3,195	3,185
24/11/2022	263.325	-0,93%	3,215	3,175	3,225	3,185
23/11/2022	520.479	-0,77%	3,24	3,19	3,245	3,215
22/11/2022	248.491	0,94%	3,23	3,20	3,275	3,24
21/11/2022	251.072	-1,23%	3,24	3,205	3,24	3,21
18/11/2022	334.314	-0,15%	3,27	3,225	3,27	3,25
17/11/2022	305.663	-1,36%	3,30	3,25	3,30	3,255
16/11/2022	650.517	-2,08%	3,385	3,29	3,385	3,30
15/11/2022	628.102	0,30%	3,37	3,305	3,395	3,37
14/11/2022	483.039	1,97%	3,30	3,30	3,365	3,36
11/11/2022	1.186.411	4,27%	3,18	3,165	3,295	3,295
10/11/2022	797.904	-1,86%	3,195	3,125	3,195	3,16
09/11/2022	503.713	0,63%	3,20	3,17	3,235	3,22
08/11/2022	680.768	1,43%	3,135	3,125	3,20	3,20
07/11/2022	986.163	2,10%	3,10	3,09	3,17	3,155
04/11/2022	1.808.933	3,00%	3,12	3,015	3,21	3,09
03/11/2022	768.366	-3,54%	3,09	2,995	3,09	3,00
02/11/2022	624.482	-1,27%	3,15	3,095	3,155	3,11
01/11/2022	509.383	0,80%	3,145	3,125	3,165	3,15
31/10/2022	431.458	2,12%	3,065	3,065	3,14	3,125
28/10/2022	380.360	1,66%	3,035	2,965	3,065	3,06
27/10/2022	328.853	0,00%	3,045	2,955	3,045	3,01
26/10/2022	533.050	1,01%	2,96	2,96	3,015	3,01
25/10/2022	245.801	1,02%	2,96	2,92	2,98	2,98
24/10/2022	312.896	1,72%	2,90	2,90	2,965	2,95
21/10/2022	287.904	-0,52%	2,915	2,865	2,93	2,90
20/10/2022	282.583	0,52%	2,89	2,855	2,925	2,915
19/10/2022	301.834	-0,52%	2,91	2,895	2,94	2,90
18/10/2022	453.303	1,57%	2,895	2,865	2,93	2,915
17/10/2022	246.128	0,53%	2,855	2,835	2,89	2,87
14/10/2022	584.582	-0,87%	2,925	2,83	2,95	2,855
13/10/2022	553.272	2,31%	2,79	2,78	2,92	2,88
12/10/2022	229.206	-0,35%	2,83	2,79	2,83	2,815
11/10/2022	249.308	0,00%	2,84	2,795	2,845	2,825
10/10/2022	319.118	0,71%	2,78	2,78	2,855	2,825
07/10/2022	207.638	-1,75%	2,845	2,805	2,865	2,805
06/10/2022	193.444	-0,18%	2,895	2,835	2,895	2,855
05/10/2022	301.143	-2,22%	2,89	2,845	2,905	2,86
04/10/2022	498.798	2,63%	2,895	2,875	2,925	2,925
03/10/2022	615.032	5,17%	2,745	2,685	2,855	2,85
30/09/2022	614.787	-0,37%	2,725	2,68	2,77	2,71
29/09/2022	594.290	3,82%	2,635	2,61	2,73	2,72
28/09/2022	673.969	-0,38%	2,61	2,53	2,62	2,62
27/09/2022	599.878	0,77%	2,64	2,58	2,65	2,63
26/09/2022	670.718	-0,38%	2,59	2,555	2,645	2,61
23/09/2022	1.465.236	-6,43%	2,755	2,61	2,76	2,62
22/09/2022	979.232	-5,25%	2,925	2,80	2,925	2,80
21/09/2022	667.797	-1,50%	3,04	2,955	3,04	2,955
20/09/2022	609.516	-2,91%	3,115	3,00	3,115	3,00
19/09/2022	373.859	-1,28%	3,13	3,055	3,13	3,09
16/09/2022	705.757	-2,49%	3,20	3,12	3,20	3,13
15/09/2022	438.810	-1,69%	3,25	3,21	3,285	3,21
14/09/2022	347.207	-1,66%	3,31	3,25	3,325	3,265
13/09/2022	488.369	-1,92%	3,38	3,305	3,39	3,32
12/09/2022	320.046	1,65%	3,36	3,345	3,395	3,385
09/09/2022	375.751	1,22%	3,255	3,255	3,35	3,33
08/09/2022	434.926	1,86%	3,22	3,22	3,295	3,29
07/09/2022	296.558	-0,92%	3,26	3,225	3,275	3,23
06/09/2022	370.822	0,31%	3,255	3,245	3,29	3,26
05/09/2022	395.787	-0,76%	3,21	3,19	3,265	3,25
02/09/2022	360.496	2,03%	3,205	3,19	3,29	3,275
01/09/2022	474.995	-1,23%	3,28	3,205	3,28	3,21
31/08/2022	353.293	0,62%	3,23	3,225	3,27	3,25
30/08/2022	377.629	0,31%	3,235	3,22	3,295	3,23
29/08/2022	506.531	-2,28%	3,29	3,18	3,29	3,22
26/08/2022	518.675	-0,30%	3,32	3,285	3,355	3,295
25/08/2022	454.337	1,38%	3,25	3,25	3,315	3,305
24/08/2022	305.280	-0,15%	3,27	3,24	3,285	3,26
23/08/2022	346.432	0,93%	3,215	3,215	3,28	3,265
22/08/2022	674.264	-1,52%	3,28	3,205	3,28	3,235
19/08/2022	284.355	-0,91%	3,30	3,28	3,31	3,285
18/08/2022	429.140	-0,60%	3,32	3,295	3,33	3,315
17/08/2022	361.216	-0,30%	3,375	3,31	3,375	3,335
16/08/2022	334.758	-1,18%	3,39	3,345	3,39	3,345
15/08/2022	315.582	-0,44%	3,40	3,36	3,41	3,385
12/08/2022	400.478	-0,88%	3,445	3,40	3,46	3,40