(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 | | 2018-07-24 | 00:00:00 | 2,95 | 3,02 | 2,95 | 2,99 | 907.961 | | 2018-07-25 | 00:00:00 | 3,01 | 3,08 | 2,99 | 3,05 | 1.485.236 | | 2018-07-26 | 00:00:00 | 3,06 | 3,08 | 3,00 | 3,03 | 965.809 | | 2018-07-27 | 00:00:00 | 3,03 | 3,08 | 3,03 | 3,03 | 344.544 | | 2018-07-30 | 00:00:00 | 3,03 | 3,07 | 3,02 | 3,05 | 516.213 | | 2018-07-31 | 00:00:00 | 3,07 | 3,08 | 2,99 | 3,01 | 809.067 | | 2018-08-01 | 00:00:00 | 2,90 | 3,01 | 2,89 | 2,98 | 1.484.456 | | 2018-08-02 | 00:00:00 | 2,98 | 3,02 | 2,96 | 2,99 | 683.620 | | 2018-08-03 | 00:00:00 | 3,01 | 3,02 | 2,99 | 3,00 | 628.990 | | 2018-08-06 | 00:00:00 | 3,00 | 3,06 | 3,00 | 3,04 | 607.459 | | 2018-08-07 | 00:00:00 | 3,04 | 3,08 | 3,04 | 3,08 | 786.076 | | 2018-08-08 | 00:00:00 | 3,08 | 3,18 | 3,08 | 3,18 | 2.108.855 | | 2018-08-09 | 00:00:00 | 3,18 | 3,25 | 3,18 | 3,23 | 1.274.245 | | 2018-08-10 | 00:00:00 | 3,23 | 3,24 | 3,16 | 3,22 | 682.477 | | 2018-08-13 | 00:00:00 | 3,19 | 3,21 | 3,12 | 3,16 | 885.108 | | 2018-08-14 | 00:00:00 | 3,16 | 3,18 | 3,12 | 3,16 | 571.791 | | 2018-08-15 | 00:00:00 | 3,18 | 3,19 | 3,15 | 3,16 | 423.010 | | 2018-08-16 | 00:00:00 | 3,16 | 3,25 | 3,16 | 3,24 | 598.385 | | 2018-08-17 | 00:00:00 | 3,24 | 3,25 | 3,20 | 3,24 | 525.638 | | 2018-08-20 | 00:00:00 | 3,24 | 3,32 | 3,23 | 3,28 | 921.496 | | 2018-08-21 | 00:00:00 | 3,29 | 3,37 | 3,29 | 3,37 | 1.267.014 | | 2018-08-22 | 00:00:00 | 3,37 | 3,40 | 3,31 | 3,36 | 957.915 | | 2018-08-23 | 00:00:00 | 3,33 | 3,41 | 3,29 | 3,31 | 750.395 | | 2018-08-24 | 00:00:00 | 3,32 | 3,32 | 3,28 | 3,30 | 352.029 | | 2018-08-27 | 00:00:00 | 3,30 | 3,33 | 3,29 | 3,32 | 265.760 | | 2018-08-28 | 00:00:00 | 3,31 | 3,36 | 3,31 | 3,34 | 455.667 | | 2018-08-29 | 00:00:00 | 3,35 | 3,35 | 3,31 | 3,34 | 372.864 | | 2018-08-30 | 00:00:00 | 3,32 | 3,37 | 3,30 | 3,35 | 791.313 | | 2018-08-31 | 00:00:00 | 3,35 | 3,39 | 3,35 | 3,35 | 424.610 | | 2018-09-03 | 00:00:00 | 3,35 | 3,37 | 3,35 | 3,35 | 342.487 | | 2018-09-04 | 00:00:00 | 3,37 | 3,38 | 3,35 | 3,37 | 574.770 | | 2018-09-05 | 00:00:00 | 3,36 | 3,37 | 3,34 | 3,34 | 517.109 | | 2018-09-06 | 00:00:00 | 3,35 | 3,35 | 3,20 | 3,22 | 1.053.530 | | 2018-09-07 | 00:00:00 | 3,21 | 3,26 | 3,15 | 3,25 | 714.355 | | 2018-09-10 | 00:00:00 | 3,25 | 3,28 | 3,23 | 3,23 | 390.739 | | 2018-09-11 | 00:00:00 | 3,25 | 3,26 | 3,21 | 3,25 | 366.923 | | 2018-09-12 | 00:00:00 | 3,27 | 3,30 | 3,25 | 3,29 | 361.059 | | 2018-09-13 | 00:00:00 | 3,27 | 3,31 | 3,27 | 3,29 | 197.242 | | 2018-09-14 | 00:00:00 | 3,27 | 3,34 | 3,27 | 3,33 | 50.417 | | 2018-09-17 | 00:00:00 | 3,30 | 3,38 | 3,30 | 3,36 | 377.056 | | 2018-09-18 | 00:00:00 | 3,37 | 3,39 | 3,36 | 3,39 | 319.414 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
