CTT Correios de Portugal SA (CTT)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
0 |
-0,95%
|
4,23
|
4,155
|
4,255
|
4,19
|
28/06/2024 |
117.398 |
-0,95%
|
4,23
|
4,155
|
4,255
|
4,19
|
27/06/2024 |
185.133 |
1,08%
|
4,24
|
4,20
|
4,29
|
4,23
|
26/06/2024 |
99.390 |
-1,06%
|
4,28
|
4,175
|
4,28
|
4,185
|
25/06/2024 |
110.774 |
-1,63%
|
4,30
|
4,21
|
4,32
|
4,23
|
24/06/2024 |
116.779 |
1,66%
|
4,23
|
4,23
|
4,30
|
4,30
|
21/06/2024 |
459.293 |
-1,05%
|
4,275
|
4,23
|
4,32
|
4,23
|
20/06/2024 |
162.530 |
0,83%
|
4,22
|
4,22
|
4,305
|
4,275
|
19/06/2024 |
90.353 |
0,47%
|
4,19
|
4,19
|
4,24
|
4,24
|
18/06/2024 |
177.442 |
0,36%
|
4,18
|
4,18
|
4,225
|
4,22
|
17/06/2024 |
193.589 |
-0,24%
|
4,215
|
4,155
|
4,245
|
4,205
|
14/06/2024 |
471.238 |
-2,09%
|
4,395
|
4,15
|
4,395
|
4,215
|
13/06/2024 |
295.836 |
-2,60%
|
4,405
|
4,30
|
4,435
|
4,305
|
12/06/2024 |
369.856 |
2,20%
|
4,335
|
4,33
|
4,43
|
4,42
|
11/06/2024 |
270.510 |
1,17%
|
4,295
|
4,28
|
4,34
|
4,325
|
10/06/2024 |
117.729 |
0,59%
|
4,25
|
4,245
|
4,305
|
4,275
|
07/06/2024 |
243.368 |
-1,16%
|
4,295
|
4,20
|
4,31
|
4,25
|
06/06/2024 |
190.332 |
0,94%
|
4,245
|
4,215
|
4,30
|
4,30
|
05/06/2024 |
150.510 |
-0,47%
|
4,26
|
4,25
|
4,31
|
4,26
|
04/06/2024 |
269.099 |
-1,27%
|
4,385
|
4,275
|
4,385
|
4,28
|
03/06/2024 |
170.797 |
-1,03%
|
4,38
|
4,33
|
4,39
|
4,335
|
31/05/2024 |
689.686 |
2,22%
|
4,295
|
4,295
|
4,38
|
4,38
|
30/05/2024 |
221.743 |
-0,81%
|
4,345
|
4,265
|
4,345
|
4,285
|
29/05/2024 |
260.691 |
-1,26%
|
4,395
|
4,31
|
4,44
|
4,32
|
28/05/2024 |
297.681 |
-0,34%
|
4,415
|
4,375
|
4,47
|
4,375
|
27/05/2024 |
155.279 |
0,46%
|
4,37
|
4,37
|
4,43
|
4,39
|
24/05/2024 |
320.480 |
0,46%
|
4,35
|
4,31
|
4,43
|
4,37
|
23/05/2024 |
253.511 |
-1,14%
|
4,365
|
4,35
|
4,45
|
4,35
|
22/05/2024 |
462.382 |
3,77%
|
4,225
|
4,225
|
4,415
|
4,40
|
21/05/2024 |
244.743 |
-0,24%
|
4,29
|
4,19
|
4,29
|
4,24
|
20/05/2024 |
365.758 |
-1,96%
|
4,36
|
4,25
|
4,36
|
4,25
|
17/05/2024 |
402.436 |
0,12%
|
4,325
|
4,32
|
4,40
|
4,335
|
16/05/2024 |
457.231 |
-0,12%
|
4,325
|
4,255
|
4,365
|
4,33
|
15/05/2024 |
547.430 |
0,12%
|
4,32
|
4,305
|
4,36
|
4,335
|
14/05/2024 |
447.406 |
2,49%
|
4,275
|
4,215
|
4,35
|
4,33
|
13/05/2024 |
612.015 |
0,57%
|
4,37
|
4,33
|
4,43
|
4,395
|
10/05/2024 |
420.850 |
-0,23%
|
4,38
|
4,345
|
4,425
|
4,37
|
09/05/2024 |
393.305 |
0,00%
|
4,43
|
4,36
|
4,43
|
4,38
|
08/05/2024 |
526.992 |
-1,68%
|
4,40
|
4,355
|
4,49
|
4,38
|
07/05/2024 |
225.041 |
-0,22%
|
4,485
|
4,455
|
4,505
|
4,455
|
06/05/2024 |
207.980 |
0,34%
|
4,40
|
4,35
|
4,49
|
4,465
|
03/05/2024 |
521.177 |
-2,52%
|
4,40
|
4,40
|
4,53
|
4,45
|
02/05/2024 |
346.819 |
3,52%
|
4,385
|
4,32
|
4,565
|
4,565
|
01/05/2024 |
0 |
-1,89%
|
4,495
|
4,41
|
4,50
|
4,41
|
30/04/2024 |
315.144 |
-1,89%
|
4,495
|
4,41
|
4,50
|
4,41
|
29/04/2024 |
235.736 |
0,67%
|
4,47
|
4,465
|
4,505
|
4,495
|
26/04/2024 |
220.345 |
0,45%
|
4,465
|
4,41
|
4,475
|
4,465
|
25/04/2024 |
188.299 |
-1,77%
|
4,525
|
4,445
|
4,535
|
4,445
|
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
|