(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 | | 2018-03-28 | 00:00:00 | 3,12 | 3,12 | 3,08 | 3,09 | 907.395 | | 2018-03-29 | 00:00:00 | 3,09 | 3,15 | 3,09 | 3,13 | 604.670 | | 2018-04-03 | 00:00:00 | 3,13 | 3,13 | 3,04 | 3,05 | 1.421.301 | | 2018-04-04 | 00:00:00 | 3,05 | 3,11 | 3,04 | 3,09 | 983.641 | | 2018-04-05 | 00:00:00 | 3,12 | 3,18 | 3,11 | 3,16 | 849.318 | | 2018-04-06 | 00:00:00 | 3,17 | 3,18 | 3,14 | 3,16 | 914.399 | | 2018-04-09 | 00:00:00 | 3,16 | 3,19 | 3,10 | 3,12 | 1.054.841 | | 2018-04-10 | 00:00:00 | 3,12 | 3,17 | 3,11 | 3,15 | 947.876 | | 2018-04-11 | 00:00:00 | 3,17 | 3,17 | 3,11 | 3,11 | 974.022 | | 2018-04-12 | 00:00:00 | 3,10 | 3,10 | 2,98 | 3,03 | 3.451.262 | | 2018-04-13 | 00:00:00 | 3,03 | 3,04 | 2,97 | 3,02 | 1.520.783 | | 2018-04-16 | 00:00:00 | 3,00 | 3,05 | 3,00 | 3,03 | 675.087 | | 2018-04-17 | 00:00:00 | 3,03 | 3,03 | 2,94 | 2,94 | 2.168.287 | | 2018-04-18 | 00:00:00 | 2,94 | 3,00 | 2,94 | 2,97 | 1.636.924 | | 2018-04-19 | 00:00:00 | 2,98 | 3,05 | 2,98 | 3,04 | 1.423.529 | | 2018-04-20 | 00:00:00 | 3,04 | 3,06 | 3,02 | 3,05 | 812.474 | | 2018-04-23 | 00:00:00 | 3,02 | 3,03 | 2,99 | 3,03 | 760.296 | | 2018-04-24 | 00:00:00 | 3,03 | 3,09 | 3,01 | 3,06 | 1.053.145 | | 2018-04-25 | 00:00:00 | 3,06 | 3,08 | 3,04 | 3,05 | 554.011 | | 2018-04-26 | 00:00:00 | 3,05 | 3,05 | 3,02 | 3,04 | 410.615 | | 2018-04-27 | 00:00:00 | 3,04 | 3,05 | 3,01 | 3,03 | 697.742 | | 2018-04-30 | 00:00:00 | 3,03 | 3,07 | 3,02 | 3,06 | 627.762 | | 2018-05-02 | 00:00:00 | 3,06 | 3,11 | 3,05 | 3,05 | 925.315 | | 2018-05-03 | 00:00:00 | 3,03 | 3,19 | 2,94 | 3,16 | 3.445.407 | | 2018-05-04 | 00:00:00 | 3,16 | 3,22 | 3,10 | 3,11 | 1.872.805 | | 2018-05-07 | 00:00:00 | 3,11 | 3,14 | 3,06 | 3,11 | 777.215 | | 2018-05-08 | 00:00:00 | 3,13 | 3,15 | 3,10 | 3,14 | 1.195.458 | | 2018-05-09 | 00:00:00 | 3,15 | 3,22 | 3,15 | 3,20 | 2.370.276 | | 2018-05-10 | 00:00:00 | 3,21 | 3,22 | 3,17 | 3,18 | 1.199.337 | | 2018-05-11 | 00:00:00 | 3,19 | 3,22 | 3,15 | 3,21 | 1.333.565 | | 2018-05-14 | 00:00:00 | 3,23 | 3,28 | 3,23 | 3,25 | 1.832.853 | | 2018-05-15 | 00:00:00 | 3,26 | 3,27 | 3,19 | 3,24 | 3.255.412 | | 2018-05-16 | 00:00:00 | 2,95 | 3,02 | 2,85 | 2,93 | 4.845.785 | | 2018-05-17 | 00:00:00 | 2,94 | 2,98 | 2,91 | 2,97 | 1.784.112 | | 2018-05-18 | 00:00:00 | 2,98 | 2,99 | 2,94 | 2,95 | 1.615.305 | | 2018-05-21 | 00:00:00 | 2,96 | 3,03 | 2,93 | 2,98 | 1.615.567 | | 2018-05-22 | 00:00:00 | 2,99 | 3,02 | 2,94 | 2,96 | 1.693.610 | | 2018-05-23 | 00:00:00 | 2,95 | 2,97 | 2,91 | 2,91 | 1.200.475 | | 2018-05-24 | 00:00:00 | 2,93 | 2,93 | 2,87 | 2,89 | 953.161 | | 2018-05-25 | 00:00:00 | 2,89 | 2,91 | 2,86 | 2,86 | 668.725 | | 2018-05-28 | 00:00:00 | 2,86 | 2,88 | 2,82 | 2,84 | 524.676 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
