CTT Correios de Portugal SA (CTT)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 4 5 > >> | ||||||
| 07/11/2025 | 372.079 | -2,24% | 7,51 | 7,38 | 7,60 | 7,42 |
| 06/11/2025 | 1.901.625 | 4,55% | 7,26 | 7,19 | 7,68 | 7,59 |
| 05/11/2025 | 781.413 | 2,11% | 7,09 | 7,09 | 7,33 | 7,26 |
| 04/11/2025 | 638.693 | -0,28% | 7,07 | 7,00 | 7,15 | 7,11 |
| 03/11/2025 | 1.584.196 | -5,56% | 7,48 | 7,11 | 7,53 | 7,13 |
| 31/10/2025 | 2.022.188 | 5,74% | 7,26 | 7,26 | 7,67 | 7,55 |
| 30/10/2025 | 688.396 | -1,92% | 7,25 | 7,00 | 7,25 | 7,14 |
| 29/10/2025 | 348.183 | -0,41% | 7,30 | 7,28 | 7,39 | 7,28 |
| 28/10/2025 | 352.667 | 0,55% | 7,25 | 7,25 | 7,37 | 7,31 |
| 27/10/2025 | 172.227 | 0,55% | 7,23 | 7,20 | 7,30 | 7,27 |
| 24/10/2025 | 473.962 | 0,84% | 7,18 | 7,13 | 7,30 | 7,23 |
| 23/10/2025 | 678.895 | 3,76% | 6,87 | 6,87 | 7,22 | 7,17 |
| 22/10/2025 | 377.440 | 0,88% | 6,86 | 6,84 | 6,93 | 6,91 |
| 21/10/2025 | 285.712 | -1,15% | 6,93 | 6,81 | 6,96 | 6,85 |
| 20/10/2025 | 153.848 | 0,44% | 6,93 | 6,89 | 6,97 | 6,93 |
| 17/10/2025 | 247.123 | -0,58% | 6,90 | 6,81 | 6,96 | 6,90 |
| 16/10/2025 | 408.436 | -0,43% | 6,98 | 6,86 | 7,00 | 6,94 |
| 15/10/2025 | 462.479 | -1,55% | 7,08 | 6,97 | 7,08 | 6,97 |
| 14/10/2025 | 308.127 | 0,14% | 7,04 | 7,00 | 7,09 | 7,08 |
| 13/10/2025 | 346.364 | -0,42% | 7,10 | 7,00 | 7,14 | 7,07 |
| 10/10/2025 | 495.445 | 0,14% | 7,13 | 7,10 | 7,28 | 7,10 |
| 09/10/2025 | 438.552 | 0,43% | 7,06 | 6,98 | 7,14 | 7,09 |
| 08/10/2025 | 930.257 | -1,40% | 7,17 | 6,93 | 7,17 | 7,06 |
| 07/10/2025 | 139.272 | -1,24% | 7,25 | 7,16 | 7,28 | 7,16 |
| 06/10/2025 | 183.499 | 0,00% | 7,23 | 7,20 | 7,32 | 7,25 |
| 03/10/2025 | 261.205 | 0,69% | 7,22 | 7,19 | 7,27 | 7,25 |
| 02/10/2025 | 166.180 | -0,42% | 7,23 | 7,20 | 7,32 | 7,20 |
| 01/10/2025 | 220.175 | -0,28% | 7,25 | 7,18 | 7,27 | 7,23 |
| 30/09/2025 | 145.054 | -0,14% | 7,24 | 7,19 | 7,28 | 7,25 |
| 29/09/2025 | 99.544 | -0,41% | 7,32 | 7,24 | 7,33 | 7,26 |
| 26/09/2025 | 192.503 | 0,00% | 7,25 | 7,23 | 7,31 | 7,29 |
| 25/09/2025 | 183.318 | 0,00% | 7,28 | 7,22 | 7,35 | 7,29 |
| 24/09/2025 | 142.667 | -0,82% | 7,33 | 7,25 | 7,34 | 7,29 |
| 23/09/2025 | 289.813 | -1,08% | 7,48 | 7,34 | 7,48 | 7,35 |
| 22/09/2025 | 236.888 | -1,46% | 7,56 | 7,41 | 7,58 | 7,43 |
| 19/09/2025 | 294.331 | 0,53% | 7,53 | 7,49 | 7,57 | 7,54 |
| 18/09/2025 | 116.058 | 0,54% | 7,51 | 7,46 | 7,57 | 7,50 |
| 17/09/2025 | 250.397 | 0,27% | 7,43 | 7,33 | 7,46 | 7,46 |
| 16/09/2025 | 267.653 | 0,68% | 7,36 | 7,31 | 7,48 | 7,44 |
| 15/09/2025 | 338.995 | 0,54% | 7,37 | 7,31 | 7,44 | 7,39 |
| 12/09/2025 | 224.576 | 1,10% | 7,21 | 7,21 | 7,38 | 7,35 |
| 11/09/2025 | 179.761 | 0,14% | 7,29 | 7,19 | 7,35 | 7,27 |
| 10/09/2025 | 212.588 | 0,00% | 7,33 | 7,16 | 7,33 | 7,26 |
| 09/09/2025 | 188.340 | -0,41% | 7,27 | 7,21 | 7,33 | 7,26 |
| 08/09/2025 | 310.800 | 2,68% | 7,10 | 7,10 | 7,32 | 7,29 |
| 05/09/2025 | 177.347 | -0,28% | 7,12 | 7,06 | 7,20 | 7,10 |
| 04/09/2025 | 223.416 | 0,14% | 7,09 | 7,03 | 7,17 | 7,12 |
| 03/09/2025 | 344.589 | -0,56% | 7,20 | 6,97 | 7,20 | 7,11 |
| 02/09/2025 | 527.579 | -2,59% | 7,32 | 7,10 | 7,32 | 7,15 |
| 01/09/2025 | 199.737 | 0,00% | 7,37 | 7,31 | 7,42 | 7,34 |
| 29/08/2025 | 216.110 | -0,54% | 7,46 | 7,30 | 7,46 | 7,34 |
| 28/08/2025 | 180.604 | -0,67% | 7,40 | 7,34 | 7,45 | 7,38 |
| 27/08/2025 | 390.335 | -1,07% | 7,51 | 7,35 | 7,51 | 7,43 |
| 26/08/2025 | 636.695 | -2,85% | 7,69 | 7,45 | 7,69 | 7,51 |
| 25/08/2025 | 135.251 | -1,15% | 7,83 | 7,70 | 7,83 | 7,73 |
| 22/08/2025 | 149.367 | -1,14% | 7,85 | 7,76 | 7,90 | 7,82 |
| 21/08/2025 | 176.105 | 0,00% | 7,96 | 7,86 | 7,97 | 7,91 |
| 20/08/2025 | 224.291 | 1,28% | 7,81 | 7,81 | 7,94 | 7,91 |
| 19/08/2025 | 214.173 | -0,26% | 7,83 | 7,80 | 7,88 | 7,81 |
| 18/08/2025 | 196.338 | 1,29% | 7,73 | 7,72 | 7,87 | 7,83 |
| 15/08/2025 | 222.145 | 0,26% | 7,74 | 7,70 | 7,84 | 7,73 |
| 14/08/2025 | 237.302 | -1,15% | 7,80 | 7,65 | 7,80 | 7,71 |
| 13/08/2025 | 256.679 | -0,38% | 7,85 | 7,80 | 7,93 | 7,80 |
| 12/08/2025 | 377.149 | 0,90% | 7,78 | 7,74 | 7,88 | 7,83 |
| 11/08/2025 | 368.118 | 2,11% | 7,60 | 7,60 | 7,77 | 7,76 |
| 08/08/2025 | 124.417 | -0,13% | 7,59 | 7,57 | 7,65 | 7,60 |
| 07/08/2025 | 610.520 | 2,01% | 7,49 | 7,43 | 7,61 | 7,61 |
| 06/08/2025 | 304.399 | 0,40% | 7,43 | 7,40 | 7,48 | 7,46 |
| 05/08/2025 | 333.120 | -0,54% | 7,53 | 7,39 | 7,60 | 7,43 |
| 04/08/2025 | 523.455 | 2,19% | 7,32 | 7,32 | 7,53 | 7,47 |
| 01/08/2025 | 305.709 | -1,22% | 7,43 | 7,24 | 7,46 | 7,31 |
| 31/07/2025 | 754.314 | 1,51% | 7,29 | 7,26 | 7,47 | 7,40 |
| 30/07/2025 | 749.545 | -1,22% | 7,40 | 7,17 | 7,41 | 7,29 |
| 29/07/2025 | 1.667.053 | -2,38% | 7,64 | 7,03 | 7,64 | 7,38 |
| 28/07/2025 | 312.526 | -0,92% | 7,68 | 7,54 | 7,68 | 7,56 |
| 25/07/2025 | 344.039 | 0,79% | 7,55 | 7,47 | 7,63 | 7,63 |
| 24/07/2025 | 316.011 | 0,13% | 7,57 | 7,48 | 7,62 | 7,57 |
| 23/07/2025 | 421.151 | 0,27% | 7,50 | 7,45 | 7,56 | 7,56 |
| 22/07/2025 | 331.988 | -0,40% | 7,55 | 7,47 | 7,57 | 7,54 |
| 21/07/2025 | 225.462 | -1,30% | 7,68 | 7,51 | 7,68 | 7,57 |
| 18/07/2025 | 242.187 | -0,52% | 7,72 | 7,64 | 7,75 | 7,67 |
| 17/07/2025 | 188.197 | 0,00% | 7,75 | 7,68 | 7,75 | 7,71 |
| 16/07/2025 | 335.721 | 0,26% | 7,66 | 7,63 | 7,84 | 7,71 |
| 15/07/2025 | 324.270 | -1,41% | 7,83 | 7,67 | 7,83 | 7,69 |
| 14/07/2025 | 382.736 | -1,76% | 7,86 | 7,69 | 7,88 | 7,80 |
| 11/07/2025 | 216.555 | -0,87% | 8,04 | 7,87 | 8,05 | 7,94 |
| 10/07/2025 | 310.334 | -1,23% | 8,11 | 8,00 | 8,14 | 8,01 |
| 09/07/2025 | 520.881 | 2,53% | 7,95 | 7,93 | 8,12 | 8,11 |
| 08/07/2025 | 542.476 | 1,80% | 7,76 | 7,75 | 7,97 | 7,91 |
| 07/07/2025 | 449.983 | 3,46% | 7,49 | 7,49 | 7,77 | 7,77 |
| 04/07/2025 | 210.278 | -0,79% | 7,51 | 7,48 | 7,59 | 7,51 |
| 03/07/2025 | 329.510 | 1,34% | 7,44 | 7,44 | 7,59 | 7,57 |
| 02/07/2025 | 341.907 | -0,93% | 7,52 | 7,41 | 7,55 | 7,47 |
| 01/07/2025 | 166.778 | -0,13% | 7,54 | 7,54 | 7,66 | 7,54 |
| 30/06/2025 | 293.352 | 0,13% | 7,58 | 7,51 | 7,67 | 7,55 |
| 27/06/2025 | 481.922 | 2,31% | 7,36 | 7,27 | 7,58 | 7,54 |
| 26/06/2025 | 356.995 | 1,94% | 7,20 | 7,20 | 7,52 | 7,37 |
| 25/06/2025 | 372.312 | -0,82% | 7,26 | 7,16 | 7,27 | 7,23 |
| 24/06/2025 | 429.481 | 1,67% | 7,28 | 7,19 | 7,43 | 7,29 |
| 23/06/2025 | 271.308 | 0,14% | 7,03 | 7,01 | 7,21 | 7,17 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
