CTT Correios de Portugal SA (CTT)
Exportar para Excel
1 2 3 4 5 > >> |
25/04/2024 |
47.578 |
0,11%
|
4,525
|
4,515
|
4,535
|
4,53
|
24/04/2024 |
171.408 |
-0,88%
|
4,59
|
4,495
|
4,59
|
4,525
|
23/04/2024 |
179.769 |
0,66%
|
4,535
|
4,49
|
4,565
|
4,565
|
22/04/2024 |
337.290 |
1,45%
|
4,45
|
4,425
|
4,535
|
4,535
|
19/04/2024 |
335.979 |
-1,33%
|
4,48
|
4,435
|
4,50
|
4,47
|
18/04/2024 |
401.037 |
1,80%
|
4,445
|
4,435
|
4,53
|
4,53
|
17/04/2024 |
219.329 |
1,37%
|
4,405
|
4,405
|
4,475
|
4,45
|
16/04/2024 |
290.874 |
-1,35%
|
4,465
|
4,38
|
4,475
|
4,39
|
15/04/2024 |
410.724 |
0,79%
|
4,40
|
4,385
|
4,465
|
4,45
|
12/04/2024 |
287.361 |
0,34%
|
4,43
|
4,385
|
4,43
|
4,415
|
11/04/2024 |
351.158 |
0,92%
|
4,36
|
4,345
|
4,405
|
4,40
|
10/04/2024 |
450.500 |
0,69%
|
4,38
|
4,335
|
4,415
|
4,36
|
09/04/2024 |
270.225 |
-0,35%
|
4,345
|
4,325
|
4,39
|
4,33
|
08/04/2024 |
347.738 |
1,40%
|
4,30
|
4,29
|
4,395
|
4,345
|
05/04/2024 |
300.676 |
0,12%
|
4,265
|
4,22
|
4,285
|
4,285
|
04/04/2024 |
425.545 |
1,54%
|
4,22
|
4,22
|
4,295
|
4,28
|
03/04/2024 |
285.823 |
0,60%
|
4,18
|
4,16
|
4,215
|
4,215
|
02/04/2024 |
209.001 |
1,45%
|
4,15
|
4,135
|
4,19
|
4,19
|
01/04/2024 |
0 |
-0,60%
|
4,18
|
4,12
|
4,18
|
4,13
|
28/03/2024 |
210.149 |
-0,60%
|
4,18
|
4,12
|
4,18
|
4,13
|
27/03/2024 |
176.792 |
-0,60%
|
4,14
|
4,14
|
4,185
|
4,155
|
26/03/2024 |
274.536 |
0,36%
|
4,135
|
4,135
|
4,205
|
4,18
|
25/03/2024 |
397.982 |
-0,60%
|
4,17
|
4,10
|
4,245
|
4,165
|
22/03/2024 |
555.483 |
-0,24%
|
4,20
|
4,145
|
4,265
|
4,19
|
21/03/2024 |
1.331.367 |
7,28%
|
3,92
|
3,905
|
4,20
|
4,20
|
20/03/2024 |
2.441.659 |
9,51%
|
3,70
|
3,67
|
4,04
|
3,915
|
19/03/2024 |
330.122 |
0,56%
|
3,57
|
3,515
|
3,60
|
3,575
|
18/03/2024 |
303.140 |
-0,70%
|
3,60
|
3,555
|
3,60
|
3,555
|
15/03/2024 |
1.393.398 |
-1,38%
|
3,615
|
3,58
|
3,64
|
3,58
|
14/03/2024 |
230.683 |
0,42%
|
3,62
|
3,62
|
3,685
|
3,63
|
13/03/2024 |
237.550 |
-0,28%
|
3,625
|
3,60
|
3,66
|
3,615
|
12/03/2024 |
272.476 |
0,98%
|
3,60
|
3,59
|
3,63
|
3,625
|
11/03/2024 |
154.822 |
0,00%
|
3,59
|
3,565
|
3,60
|
3,59
|
08/03/2024 |
181.692 |
0,14%
|
3,59
|
3,59
|
3,63
|
3,59
|
07/03/2024 |
265.268 |
0,42%
|
3,58
|
3,57
|
3,63
|
3,585
|
06/03/2024 |
210.984 |
-0,14%
|
3,59
|
3,565
|
3,595
|
3,57
|
05/03/2024 |
212.235 |
0,28%
|
3,585
|
3,555
|
3,59
|
3,575
|
04/03/2024 |
225.564 |
-1,25%
|
3,59
|
3,545
|
3,60
|
3,565
|
01/03/2024 |
252.975 |
-0,69%
|
3,65
|
3,61
|
3,665
|
3,61
|
29/02/2024 |
241.135 |
-0,41%
|
3,65
|
3,635
|
3,665
|
3,635
|
28/02/2024 |
143.360 |
-0,27%
|
3,67
|
3,63
|
3,675
|
3,65
|
27/02/2024 |
173.268 |
-0,54%
|
3,695
|
3,65
|
3,695
|
3,66
|
26/02/2024 |
164.316 |
-0,81%
|
3,70
|
3,67
|
3,70
|
3,68
|
23/02/2024 |
107.413 |
-0,27%
|
3,72
|
3,70
|
3,72
|
3,71
|
22/02/2024 |
234.945 |
0,54%
|
3,715
|
3,715
|
3,745
|
3,72
|
21/02/2024 |
130.328 |
0,41%
|
3,69
|
3,69
|
3,71
|
3,70
|
20/02/2024 |
95.538 |
-0,54%
|
3,725
|
3,68
|
3,725
|
3,685
|
19/02/2024 |
266.086 |
0,95%
|
3,695
|
3,665
|
3,72
|
3,705
|
16/02/2024 |
163.596 |
0,69%
|
3,645
|
3,635
|
3,67
|
3,67
|
15/02/2024 |
174.102 |
-0,55%
|
3,66
|
3,63
|
3,67
|
3,645
|
14/02/2024 |
114.875 |
-0,41%
|
3,695
|
3,66
|
3,695
|
3,665
|
13/02/2024 |
246.130 |
-0,41%
|
3,715
|
3,66
|
3,715
|
3,68
|
12/02/2024 |
182.692 |
0,54%
|
3,69
|
3,69
|
3,705
|
3,695
|
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
|