CTT Correios de Portugal SA (CTT)
Exportar para Excel
<< < 2 3 4 5 6 > |
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
|
11/08/2022 |
331.193 |
0,44%
|
3,41
|
3,39
|
3,445
|
3,43
|
10/08/2022 |
425.530 |
0,59%
|
3,42
|
3,355
|
3,42
|
3,415
|
09/08/2022 |
595.957 |
-0,29%
|
3,405
|
3,375
|
3,42
|
3,395
|
08/08/2022 |
412.224 |
-0,73%
|
3,45
|
3,39
|
3,455
|
3,405
|
05/08/2022 |
554.433 |
1,48%
|
3,39
|
3,38
|
3,46
|
3,43
|
04/08/2022 |
266.510 |
0,90%
|
3,35
|
3,335
|
3,39
|
3,38
|
03/08/2022 |
392.852 |
1,36%
|
3,30
|
3,295
|
3,35
|
3,35
|
02/08/2022 |
360.527 |
-0,90%
|
3,30
|
3,27
|
3,325
|
3,305
|
01/08/2022 |
766.214 |
0,00%
|
3,315
|
3,315
|
3,385
|
3,335
|
29/07/2022 |
842.963 |
2,77%
|
3,22
|
3,22
|
3,345
|
3,335
|
28/07/2022 |
1.043.845 |
0,62%
|
3,15
|
3,15
|
3,315
|
3,245
|
27/07/2022 |
569.135 |
1,26%
|
3,235
|
3,185
|
3,26
|
3,225
|
26/07/2022 |
401.765 |
-0,93%
|
3,25
|
3,18
|
3,25
|
3,185
|
25/07/2022 |
520.453 |
0,31%
|
3,205
|
3,195
|
3,25
|
3,215
|
22/07/2022 |
618.388 |
-1,54%
|
3,26
|
3,18
|
3,285
|
3,205
|
21/07/2022 |
642.276 |
1,56%
|
3,215
|
3,17
|
3,255
|
3,255
|
20/07/2022 |
566.842 |
0,63%
|
3,20
|
3,15
|
3,235
|
3,205
|
19/07/2022 |
582.848 |
1,60%
|
3,125
|
3,095
|
3,20
|
3,185
|
18/07/2022 |
757.287 |
1,29%
|
3,145
|
3,12
|
3,175
|
3,135
|
15/07/2022 |
586.953 |
3,17%
|
3,035
|
3,01
|
3,11
|
3,095
|
14/07/2022 |
432.628 |
-1,32%
|
3,045
|
2,985
|
3,045
|
3,00
|
13/07/2022 |
606.923 |
-0,49%
|
3,045
|
3,00
|
3,06
|
3,04
|
12/07/2022 |
599.898 |
-0,33%
|
3,055
|
3,015
|
3,065
|
3,055
|
11/07/2022 |
772.451 |
-2,23%
|
3,065
|
3,05
|
3,14
|
3,065
|
08/07/2022 |
793.446 |
2,12%
|
3,085
|
3,06
|
3,135
|
3,135
|
07/07/2022 |
682.876 |
1,99%
|
3,025
|
3,02
|
3,08
|
3,07
|
06/07/2022 |
719.582 |
-0,33%
|
3,06
|
3,01
|
3,085
|
3,01
|
05/07/2022 |
779.112 |
-1,95%
|
3,10
|
3,01
|
3,115
|
3,02
|
04/07/2022 |
557.627 |
-0,49%
|
3,10
|
3,07
|
3,13
|
3,08
|
01/07/2022 |
704.923 |
-0,80%
|
3,105
|
3,08
|
3,15
|
3,095
|
30/06/2022 |
731.442 |
-0,32%
|
3,09
|
3,065
|
3,12
|
3,12
|
29/06/2022 |
1.107.886 |
-1,57%
|
3,16
|
3,09
|
3,165
|
3,13
|
28/06/2022 |
744.780 |
0,00%
|
3,185
|
3,175
|
3,225
|
3,18
|
27/06/2022 |
887.604 |
-0,16%
|
3,20
|
3,145
|
3,25
|
3,18
|
24/06/2022 |
1.672.668 |
3,41%
|
3,12
|
3,085
|
3,195
|
3,185
|
23/06/2022 |
1.022.325 |
-1,60%
|
3,17
|
3,065
|
3,17
|
3,08
|
22/06/2022 |
634.310 |
0,48%
|
3,08
|
3,04
|
3,14
|
3,13
|
21/06/2022 |
1.018.502 |
-2,04%
|
3,205
|
3,105
|
3,205
|
3,115
|
20/06/2022 |
1.080.274 |
3,42%
|
3,10
|
3,10
|
3,21
|
3,18
|
17/06/2022 |
1.465.003 |
2,16%
|
3,02
|
3,005
|
3,115
|
3,075
|
16/06/2022 |
2.189.188 |
-3,22%
|
3,11
|
2,965
|
3,115
|
3,01
|
15/06/2022 |
1.778.513 |
-3,42%
|
3,21
|
3,11
|
3,245
|
3,11
|
14/06/2022 |
1.392.754 |
-2,42%
|
3,33
|
3,205
|
3,37
|
3,22
|