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 > >>
21/03/2023	343.075	3,09%	3,35	3,335	3,52	3,505
20/03/2023	437.461	0,59%	3,35	3,28	3,46	3,40
17/03/2023	636.965	-6,11%	3,62	3,335	3,62	3,38
16/03/2023	263.868	2,13%	3,60	3,525	3,605	3,60
15/03/2023	389.861	-4,86%	3,70	3,525	3,705	3,525
14/03/2023	202.546	1,23%	3,695	3,635	3,725	3,705
13/03/2023	406.188	-2,01%	3,74	3,625	3,74	3,66
10/03/2023	419.985	-0,13%	3,70	3,625	3,735	3,735
09/03/2023	245.012	-0,53%	3,75	3,715	3,755	3,74
08/03/2023	150.584	0,67%	3,72	3,70	3,76	3,76
07/03/2023	243.241	-1,45%	3,77	3,725	3,785	3,735
06/03/2023	403.280	0,93%	3,765	3,75	3,80	3,79
03/03/2023	235.481	1,21%	3,72	3,71	3,76	3,755
02/03/2023	191.022	0,54%	3,68	3,645	3,725	3,71
01/03/2023	331.966	-1,60%	3,75	3,67	3,775	3,69
28/02/2023	513.219	0,67%	3,72	3,705	3,775	3,75
27/02/2023	177.135	2,48%	3,685	3,64	3,74	3,725
24/02/2023	235.129	-1,36%	3,695	3,635	3,705	3,635
23/02/2023	227.782	1,24%	3,64	3,64	3,70	3,685
22/02/2023	271.141	-2,02%	3,685	3,635	3,685	3,64
21/02/2023	147.831	0,00%	3,70	3,685	3,725	3,715
20/02/2023	154.325	-0,54%	3,725	3,695	3,75	3,715
17/02/2023	216.596	-0,40%	3,715	3,695	3,75	3,735
16/02/2023	506.319	1,22%	3,705	3,70	3,76	3,75
15/02/2023	332.975	0,14%	3,685	3,62	3,715	3,705
14/02/2023	454.632	-0,27%	3,71	3,70	3,755	3,70
13/02/2023	372.635	1,23%	3,695	3,655	3,715	3,71
10/02/2023	453.080	0,14%	3,66	3,63	3,685	3,665
09/02/2023	921.916	-0,27%	3,74	3,65	3,74	3,66
08/02/2023	876.667	-2,39%	3,755	3,625	3,80	3,67
07/02/2023	484.297	0,54%	3,74	3,70	3,77	3,76
06/02/2023	584.540	0,95%	3,675	3,675	3,75	3,74
03/02/2023	510.121	1,37%	3,635	3,625	3,71	3,705
02/02/2023	457.479	1,81%	3,60	3,575	3,655	3,655
01/02/2023	379.459	0,99%	3,54	3,54	3,605	3,59
31/01/2023	311.394	0,28%	3,54	3,525	3,56	3,555
30/01/2023	311.760	-1,39%	3,565	3,54	3,595	3,545
27/01/2023	408.466	0,98%	3,58	3,555	3,60	3,595
26/01/2023	473.262	1,86%	3,50	3,50	3,58	3,56
25/01/2023	572.459	-1,41%	3,575	3,46	3,595	3,495
24/01/2023	1.011.095	1,72%	3,50	3,49	3,60	3,545
23/01/2023	525.462	2,20%	3,42	3,42	3,495	3,485
20/01/2023	289.305	0,15%	3,365	3,365	3,465	3,41
19/01/2023	588.729	-1,59%	3,455	3,35	3,455	3,405
18/01/2023	1.278.066	2,67%	3,38	3,375	3,50	3,46
17/01/2023	1.155.632	4,98%	3,27	3,24	3,37	3,37
16/01/2023	347.426	-0,77%	3,24	3,20	3,255	3,21
13/01/2023	301.177	0,78%	3,235	3,21	3,25	3,235
12/01/2023	469.321	-0,62%	3,225	3,21	3,255	3,21
11/01/2023	136.780	-0,62%	3,21	3,21	3,245	3,23
10/01/2023	327.905	-0,46%	3,26	3,205	3,26	3,25
09/01/2023	623.346	0,31%	3,27	3,235	3,30	3,265
06/01/2023	255.146	0,93%	3,215	3,205	3,275	3,255
05/01/2023	448.068	1,26%	3,155	3,155	3,245	3,225
04/01/2023	279.987	1,76%	3,15	3,135	3,19	3,185
03/01/2023	349.957	-0,64%	3,145	3,13	3,175	3,13
02/01/2023	202.564	2,27%	3,115	3,10	3,16	3,15
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