CTT Correios de Portugal SA (CTT)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
04-12-2023 |
277.748 |
-1,25%
|
3,60
|
3,54
|
3,60
|
3,545
|
01-12-2023 |
198.492 |
0,84%
|
3,57
|
3,54
|
3,59
|
3,59
|
30-11-2023 |
274.494 |
-0,14%
|
3,57
|
3,545
|
3,58
|
3,56
|
29-11-2023 |
231.502 |
0,00%
|
3,57
|
3,545
|
3,59
|
3,565
|
28-11-2023 |
139.222 |
0,42%
|
3,545
|
3,53
|
3,565
|
3,565
|
27-11-2023 |
101.255 |
-0,14%
|
3,52
|
3,52
|
3,565
|
3,55
|
24-11-2023 |
135.246 |
0,42%
|
3,565
|
3,53
|
3,565
|
3,555
|
23-11-2023 |
114.757 |
0,00%
|
3,565
|
3,52
|
3,565
|
3,54
|
22-11-2023 |
162.185 |
0,57%
|
3,53
|
3,52
|
3,55
|
3,54
|
21-11-2023 |
131.744 |
-0,57%
|
3,545
|
3,515
|
3,565
|
3,52
|
20-11-2023 |
194.013 |
0,00%
|
3,515
|
3,515
|
3,565
|
3,54
|
17-11-2023 |
194.564 |
0,14%
|
3,54
|
3,54
|
3,57
|
3,54
|
16-11-2023 |
300.673 |
-0,56%
|
3,51
|
3,51
|
3,565
|
3,535
|
15-11-2023 |
182.465 |
0,57%
|
3,535
|
3,51
|
3,555
|
3,555
|
14-11-2023 |
159.496 |
0,00%
|
3,535
|
3,525
|
3,55
|
3,535
|
13-11-2023 |
127.684 |
-0,14%
|
3,55
|
3,525
|
3,55
|
3,535
|
10-11-2023 |
132.895 |
-0,14%
|
3,50
|
3,50
|
3,555
|
3,54
|
09-11-2023 |
143.627 |
0,43%
|
3,55
|
3,535
|
3,565
|
3,545
|
08-11-2023 |
274.869 |
1,58%
|
3,475
|
3,46
|
3,545
|
3,53
|
07-11-2023 |
526.642 |
-2,39%
|
3,55
|
3,405
|
3,55
|
3,475
|
06-11-2023 |
331.733 |
-1,25%
|
3,61
|
3,535
|
3,61
|
3,56
|
03-11-2023 |
1.049.250 |
-1,23%
|
3,70
|
3,595
|
3,74
|
3,605
|
02-11-2023 |
579.891 |
1,67%
|
3,605
|
3,605
|
3,65
|
3,65
|
01-11-2023 |
267.034 |
-0,42%
|
3,575
|
3,575
|
3,645
|
3,59
|
31-10-2023 |
331.631 |
0,98%
|
3,56
|
3,55
|
3,61
|
3,605
|
30-10-2023 |
297.853 |
1,57%
|
3,53
|
3,53
|
3,57
|
3,57
|
27-10-2023 |
237.602 |
0,00%
|
3,47
|
3,47
|
3,54
|
3,515
|
26-10-2023 |
373.069 |
1,44%
|
3,50
|
3,465
|
3,52
|
3,515
|
25-10-2023 |
163.517 |
-0,72%
|
3,50
|
3,47
|
3,50
|
3,47
|
24-10-2023 |
265.439 |
1,60%
|
3,42
|
3,42
|
3,495
|
3,495
|
23-10-2023 |
108.231 |
0,88%
|
3,405
|
3,365
|
3,445
|
3,44
|
20-10-2023 |
167.025 |
-1,16%
|
3,45
|
3,405
|
3,45
|
3,41
|
19-10-2023 |
225.974 |
-1,15%
|
3,45
|
3,44
|
3,475
|
3,45
|
18-10-2023 |
144.860 |
0,58%
|
3,47
|
3,47
|
3,515
|
3,49
|
17-10-2023 |
349.686 |
-0,86%
|
3,48
|
3,465
|
3,55
|
3,47
|
16-10-2023 |
422.272 |
3,40%
|
3,41
|
3,405
|
3,51
|
3,50
|
13-10-2023 |
221.202 |
0,15%
|
3,38
|
3,37
|
3,43
|
3,385
|
12-10-2023 |
241.118 |
-0,59%
|
3,38
|
3,375
|
3,455
|
3,38
|
11-10-2023 |
310.482 |
1,64%
|
3,335
|
3,335
|
3,42
|
3,40
|
10-10-2023 |
180.158 |
0,91%
|
3,315
|
3,315
|
3,365
|
3,345
|
09-10-2023 |
458.175 |
-0,90%
|
3,345
|
3,305
|
3,345
|
3,315
|
06-10-2023 |
95.375 |
0,45%
|
3,32
|
3,30
|
3,345
|
3,345
|
05-10-2023 |
167.923 |
0,00%
|
3,395
|
3,30
|
3,395
|
3,33
|
04-10-2023 |
234.120 |
-0,89%
|
3,37
|
3,315
|
3,375
|
3,33
|
03-10-2023 |
339.883 |
-3,59%
|
3,49
|
3,355
|
3,49
|
3,36
|
02-10-2023 |
417.167 |
0,29%
|
3,50
|
3,47
|
3,57
|
3,485
|
29-09-2023 |
738.439 |
4,04%
|
3,355
|
3,345
|
3,49
|
3,475
|
28-09-2023 |
120.045 |
0,30%
|
3,33
|
3,33
|
3,365
|
3,34
|
27-09-2023 |
111.699 |
1,06%
|
3,305
|
3,29
|
3,345
|
3,33
|
26-09-2023 |
183.300 |
0,61%
|
3,27
|
3,26
|
3,30
|
3,295
|
25-09-2023 |
326.266 |
-1,80%
|
3,335
|
3,27
|
3,345
|
3,275
|
22-09-2023 |
84.907 |
-0,89%
|
3,365
|
3,335
|
3,375
|
3,335
|
21-09-2023 |
199.684 |
0,45%
|
3,33
|
3,33
|
3,375
|
3,365
|
20-09-2023 |
177.414 |
0,75%
|
3,37
|
3,32
|
3,37
|
3,35
|
19-09-2023 |
264.696 |
-0,30%
|
3,335
|
3,315
|
3,37
|
3,325
|
18-09-2023 |
224.432 |
-0,89%
|
3,355
|
3,325
|
3,37
|
3,335
|
15-09-2023 |
1.966.124 |
-1,03%
|
3,40
|
3,365
|
3,415
|
3,365
|
14-09-2023 |
85.363 |
1,34%
|
3,33
|
3,33
|
3,40
|
3,40
|
13-09-2023 |
123.411 |
-1,03%
|
3,365
|
3,33
|
3,365
|
3,355
|
12-09-2023 |
146.529 |
0,30%
|
3,38
|
3,365
|
3,40
|
3,39
|
11-09-2023 |
210.448 |
0,15%
|
3,38
|
3,35
|
3,405
|
3,38
|
08-09-2023 |
164.694 |
1,96%
|
3,30
|
3,30
|
3,375
|
3,375
|
07-09-2023 |
236.306 |
-1,49%
|
3,355
|
3,30
|
3,355
|
3,31
|
06-09-2023 |
138.816 |
-0,15%
|
3,375
|
3,34
|
3,375
|
3,36
|
05-09-2023 |
99.046 |
-0,74%
|
3,415
|
3,365
|
3,415
|
3,365
|
04-09-2023 |
62.290 |
-0,15%
|
3,40
|
3,39
|
3,41
|
3,39
|
01-09-2023 |
117.499 |
0,30%
|
3,405
|
3,385
|
3,41
|
3,395
|
31-08-2023 |
164.848 |
-0,44%
|
3,41
|
3,375
|
3,41
|
3,385
|
30-08-2023 |
98.373 |
-0,29%
|
3,40
|
3,38
|
3,42
|
3,40
|
29-08-2023 |
282.741 |
0,89%
|
3,38
|
3,38
|
3,44
|
3,41
|
28-08-2023 |
436.746 |
1,20%
|
3,34
|
3,34
|
3,38
|
3,38
|
25-08-2023 |
257.132 |
1,37%
|
3,325
|
3,29
|
3,345
|
3,34
|
24-08-2023 |
181.331 |
-0,30%
|
3,325
|
3,285
|
3,325
|
3,295
|
23-08-2023 |
219.975 |
0,00%
|
3,345
|
3,285
|
3,345
|
3,305
|
22-08-2023 |
299.186 |
0,15%
|
3,305
|
3,295
|
3,33
|
3,305
|
21-08-2023 |
562.442 |
-1,93%
|
3,365
|
3,29
|
3,37
|
3,30
|
18-08-2023 |
142.919 |
-0,59%
|
3,355
|
3,35
|
3,38
|
3,365
|
17-08-2023 |
119.068 |
-0,15%
|
3,385
|
3,36
|
3,385
|
3,385
|
16-08-2023 |
128.794 |
-0,59%
|
3,41
|
3,38
|
3,41
|
3,39
|
15-08-2023 |
74.271 |
-0,44%
|
3,435
|
3,405
|
3,455
|
3,41
|
14-08-2023 |
78.016 |
-0,15%
|
3,41
|
3,405
|
3,435
|
3,425
|
11-08-2023 |
99.324 |
-0,29%
|
3,44
|
3,415
|
3,45
|
3,43
|
10-08-2023 |
85.048 |
-0,58%
|
3,43
|
3,43
|
3,47
|
3,44
|