(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-12-01 | 00:00:00 | 3,26 | 3,27 | 3,21 | 3,24 | 1.842.152 | | 2017-12-04 | 00:00:00 | 3,23 | 3,26 | 3,15 | 3,17 | 1.077.146 | | 2017-12-05 | 00:00:00 | 3,16 | 3,18 | 3,07 | 3,14 | 1.952.091 | | 2017-12-06 | 00:00:00 | 3,13 | 3,23 | 3,10 | 3,23 | 1.689.670 | | 2017-12-07 | 00:00:00 | 3,23 | 3,28 | 3,18 | 3,26 | 1.594.205 | | 2017-12-08 | 00:00:00 | 3,26 | 3,44 | 3,26 | 3,40 | 1.328.663 | | 2017-12-11 | 00:00:00 | 3,35 | 3,47 | 3,32 | 3,42 | 1.602.641 | | 2017-12-12 | 00:00:00 | 3,41 | 3,45 | 3,37 | 3,45 | 1.403.981 | | 2017-12-13 | 00:00:00 | 3,43 | 3,50 | 3,41 | 3,46 | 1.232.295 | | 2017-12-14 | 00:00:00 | 3,46 | 3,46 | 3,31 | 3,33 | 1.941.214 | | 2017-12-15 | 00:00:00 | 3,33 | 3,33 | 3,23 | 3,28 | 2.152.071 | | 2017-12-18 | 00:00:00 | 3,29 | 3,41 | 3,29 | 3,41 | 1.619.104 | | 2017-12-19 | 00:00:00 | 3,41 | 3,50 | 3,38 | 3,49 | 1.302.243 | | 2017-12-20 | 00:00:00 | 3,59 | 3,88 | 3,59 | 3,66 | 4.675.268 | | 2017-12-21 | 00:00:00 | 3,65 | 3,72 | 3,48 | 3,60 | 2.534.980 | | 2017-12-22 | 00:00:00 | 3,57 | 3,59 | 3,52 | 3,54 | 1.056.969 | | 2017-12-27 | 00:00:00 | 3,54 | 3,61 | 3,51 | 3,55 | 2.288.689 | | 2017-12-28 | 00:00:00 | 3,57 | 3,61 | 3,48 | 3,48 | 1.379.192 | | 2017-12-29 | 00:00:00 | 3,48 | 3,53 | 3,48 | 3,51 | 1.337.846 | | 2018-01-02 | 00:00:00 | 3,51 | 3,64 | 3,51 | 3,64 | 1.333.911 | | 2018-01-03 | 00:00:00 | 3,65 | 3,75 | 3,65 | 3,73 | 2.080.080 | | 2018-01-04 | 00:00:00 | 3,73 | 3,77 | 3,66 | 3,69 | 1.591.179 | | 2018-01-05 | 00:00:00 | 3,72 | 3,79 | 3,69 | 3,70 | 2.183.021 | | 2018-01-08 | 00:00:00 | 3,71 | 3,79 | 3,71 | 3,76 | 1.472.183 | | 2018-01-09 | 00:00:00 | 3,76 | 3,87 | 3,76 | 3,82 | 1.719.897 | | 2018-01-10 | 00:00:00 | 3,82 | 3,84 | 3,77 | 3,83 | 1.160.413 | | 2018-01-11 | 00:00:00 | 3,82 | 3,89 | 3,81 | 3,85 | 1.483.967 | | 2018-01-12 | 00:00:00 | 3,87 | 3,88 | 3,47 | 3,49 | 5.388.078 | | 2018-01-15 | 00:00:00 | 3,51 | 3,55 | 3,37 | 3,51 | 1.726.061 | | 2018-01-16 | 00:00:00 | 3,52 | 3,59 | 3,51 | 3,52 | 1.247.815 | | 2018-01-17 | 00:00:00 | 3,53 | 3,56 | 3,47 | 3,49 | 1.064.089 | | 2018-01-18 | 00:00:00 | 3,51 | 3,56 | 3,50 | 3,54 | 918.409 | | 2018-01-19 | 00:00:00 | 3,54 | 3,64 | 3,53 | 3,64 | 1.631.243 | | 2018-01-22 | 00:00:00 | 3,64 | 3,64 | 3,48 | 3,51 | 2.759.291 | | 2018-01-23 | 00:00:00 | 3,51 | 3,54 | 3,50 | 3,54 | 812.720 | | 2018-01-24 | 00:00:00 | 3,54 | 3,61 | 3,53 | 3,55 | 1.331.552 | | 2018-01-25 | 00:00:00 | 3,55 | 3,60 | 3,53 | 3,55 | 603.030 | | 2018-01-26 | 00:00:00 | 3,56 | 3,62 | 3,55 | 3,58 | 650.618 | | 2018-01-29 | 00:00:00 | 3,58 | 3,60 | 3,49 | 3,51 | 1.024.104 | | 2018-01-30 | 00:00:00 | 3,51 | 3,52 | 3,45 | 3,48 | 756.006 | | 2018-01-31 | 00:00:00 | 3,48 | 3,51 | 3,43 | 3,45 | 979.656 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
