(Login BolsaPT & Canal Forex) |
|
 CTT - Correios de Portugal - [Ticker: CTT.LS] |     | | Última Trade | 3,464 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,060 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 7,520 x 50.000 - 7,670 x 30.000 | EPS | 0,00 | | Abertura | 3,400 | PER | 0,00% | | Máximo | 3,474 | Pagamento Dividendo | | | Mínimo | 3,400 | Data Ex-Dividendo | | | Fecho Anterior | 3,400 | Yield | | | Volume | 871.886 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CTT.LS de 2000-01-01 a 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-11 | 00:00:00 | 5,34 | 5,37 | 5,25 | 5,34 | 686.029 | | 2017-08-14 | 00:00:00 | 5,40 | 5,48 | 5,40 | 5,45 | 598.752 | | 2017-08-15 | 00:00:00 | 5,43 | 5,49 | 5,42 | 5,44 | 308.716 | | 2017-08-16 | 00:00:00 | 5,47 | 5,47 | 5,37 | 5,39 | 392.293 | | 2017-08-17 | 00:00:00 | 5,40 | 5,41 | 5,27 | 5,31 | 895.457 | | 2017-08-18 | 00:00:00 | 5,31 | 5,31 | 5,22 | 5,26 | 371.335 | | 2017-08-21 | 00:00:00 | 5,26 | 5,26 | 5,21 | 5,23 | 238.402 | | 2017-08-22 | 00:00:00 | 5,25 | 5,28 | 5,18 | 5,25 | 529.765 | | 2017-08-23 | 00:00:00 | 5,24 | 5,24 | 5,16 | 5,19 | 453.882 | | 2017-08-24 | 00:00:00 | 5,23 | 5,27 | 5,19 | 5,24 | 316.194 | | 2017-08-25 | 00:00:00 | 5,21 | 5,27 | 5,21 | 5,23 | 306.199 | | 2017-08-28 | 00:00:00 | 5,24 | 5,24 | 5,19 | 5,21 | 326.373 | | 2017-08-29 | 00:00:00 | 5,21 | 5,24 | 5,16 | 5,20 | 377.299 | | 2017-08-30 | 00:00:00 | 5,23 | 5,24 | 5,17 | 5,17 | 283.456 | | 2017-08-31 | 00:00:00 | 5,17 | 5,23 | 5,17 | 5,21 | 349.074 | | 2017-09-01 | 00:00:00 | 5,19 | 5,20 | 5,15 | 5,17 | 436.003 | | 2017-09-04 | 00:00:00 | 5,18 | 5,18 | 5,06 | 5,11 | 590.496 | | 2017-09-05 | 00:00:00 | 5,14 | 5,18 | 5,09 | 5,11 | 339.363 | | 2017-09-06 | 00:00:00 | 5,09 | 5,12 | 5,08 | 5,10 | 301.730 | | 2017-09-07 | 00:00:00 | 5,15 | 5,15 | 5,08 | 5,09 | 262.711 | | 2017-09-08 | 00:00:00 | 5,13 | 5,13 | 5,03 | 5,07 | 465.258 | | 2017-09-11 | 00:00:00 | 5,08 | 5,11 | 5,04 | 5,06 | 454.430 | | 2017-09-12 | 00:00:00 | 5,05 | 5,09 | 5,04 | 5,05 | 539.976 | | 2017-09-13 | 00:00:00 | 5,05 | 5,08 | 5,04 | 5,08 | 511.008 | | 2017-09-14 | 00:00:00 | 5,04 | 5,10 | 5,04 | 5,10 | 377.663 | | 2017-09-15 | 00:00:00 | 5,08 | 5,16 | 5,08 | 5,10 | 551.266 | | 2017-09-18 | 00:00:00 | 5,15 | 5,28 | 5,15 | 5,16 | 1.160.565 | | 2017-09-19 | 00:00:00 | 5,17 | 5,22 | 5,13 | 5,16 | 549.684 | | 2017-09-20 | 00:00:00 | 5,19 | 5,19 | 5,09 | 5,09 | 493.536 | | 2017-09-21 | 00:00:00 | 5,13 | 5,15 | 5,10 | 5,10 | 399.072 | | 2017-09-22 | 00:00:00 | 5,10 | 5,11 | 5,02 | 5,05 | 699.334 | | 2017-09-25 | 00:00:00 | 5,06 | 5,11 | 5,06 | 5,08 | 527.997 | | 2017-09-26 | 00:00:00 | 5,07 | 5,11 | 5,06 | 5,09 | 321.801 | | 2017-09-27 | 00:00:00 | 5,12 | 5,12 | 4,98 | 5,02 | 1.707.471 | | 2017-09-28 | 00:00:00 | 5,03 | 5,09 | 5,01 | 5,09 | 811.867 | | 2017-09-29 | 00:00:00 | 5,10 | 5,14 | 5,09 | 5,10 | 451.341 | | 2017-10-02 | 00:00:00 | 5,12 | 5,14 | 5,07 | 5,12 | 445.119 | | 2017-10-03 | 00:00:00 | 5,12 | 5,25 | 5,12 | 5,15 | 895.849 | | 2017-10-04 | 00:00:00 | 5,16 | 5,16 | 5,07 | 5,07 | 597.181 | | 2017-10-05 | 00:00:00 | 5,06 | 5,07 | 5,00 | 5,02 | 954.423 | | 2017-10-06 | 00:00:00 | 5,07 | 5,08 | 5,03 | 5,03 | 519.181 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
