(Login BolsaPT & Canal Forex) |
|
 PT - Portugal Telecom SGPS - [Ticker: PHR.LS] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 PHR.LS de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-07 | 00:00:00 | 5,93 | 5,97 | 5,83 | 5,90 | 11.900.800 | | 2002-06-11 | 00:00:00 | 5,94 | 6,02 | 5,90 | 5,97 | 7.821.400 | | 2002-06-12 | 00:00:00 | 5,90 | 5,93 | 5,82 | 5,82 | 2.800 | | 2002-06-13 | 00:00:00 | 5,91 | 5,91 | 5,59 | 5,67 | 9.179.100 | | 2002-06-14 | 00:00:00 | 5,61 | 5,62 | 5,44 | 5,48 | 12.200 | | 2002-06-17 | 00:00:00 | 5,52 | 5,68 | 5,47 | 5,67 | 4.829.300 | | 2002-06-18 | 00:00:00 | 5,73 | 5,77 | 5,67 | 5,74 | 4.181.500 | | 2002-06-19 | 00:00:00 | 5,61 | 5,89 | 5,60 | 5,82 | 5.070.400 | | 2002-06-20 | 00:00:00 | 5,80 | 5,94 | 5,76 | 5,83 | 5.041.200 | | 2002-06-21 | 00:00:00 | 5,80 | 5,94 | 5,76 | 5,89 | 7.700 | | 2002-06-24 | 00:00:00 | 5,93 | 5,99 | 5,77 | 5,99 | 5.877.600 | | 2002-06-25 | 00:00:00 | 5,93 | 6,09 | 5,93 | 6,04 | 5.485.400 | | 2002-06-26 | 00:00:00 | 5,85 | 5,88 | 5,72 | 5,85 | 15.000 | | 2002-06-27 | 00:00:00 | 5,98 | 6,05 | 5,90 | 5,98 | 49.900 | | 2002-06-28 | 00:00:00 | 6,01 | 6,06 | 5,93 | 5,98 | 5.089.100 | | 2002-07-01 | 00:00:00 | 5,95 | 6,01 | 5,78 | 5,80 | 4.388.700 | | 2002-07-02 | 00:00:00 | 5,72 | 5,78 | 5,62 | 5,67 | 4.048.800 | | 2002-07-03 | 00:00:00 | 5,67 | 5,74 | 5,40 | 5,40 | 7.867.800 | | 2002-07-04 | 00:00:00 | 5,50 | 5,53 | 5,46 | 5,47 | 2.181.900 | | 2002-07-05 | 00:00:00 | 5,54 | 5,73 | 5,49 | 5,70 | 500 | | 2002-07-08 | 00:00:00 | 5,68 | 5,78 | 5,62 | 5,72 | 6.600 | | 2002-07-09 | 00:00:00 | 5,67 | 5,77 | 5,63 | 5,77 | 2.700 | | 2002-07-10 | 00:00:00 | 5,68 | 5,80 | 5,64 | 5,76 | 5.196.300 | | 2002-07-11 | 00:00:00 | 5,68 | 5,75 | 5,63 | 5,63 | 3.764.500 | | 2002-07-15 | 00:00:00 | 5,65 | 5,69 | 5,47 | 5,50 | 5.348.400 | | 2002-07-16 | 00:00:00 | 5,55 | 5,62 | 5,43 | 5,50 | 4.432.400 | | 2002-07-17 | 00:00:00 | 5,49 | 5,63 | 5,47 | 5,57 | 19.200 | | 2002-07-18 | 00:00:00 | 5,62 | 5,65 | 5,37 | 5,52 | 7.816.000 | | 2002-07-19 | 00:00:00 | 5,39 | 5,47 | 5,26 | 5,27 | 1.400 | | 2002-07-22 | 00:00:00 | 5,25 | 5,36 | 5,15 | 5,21 | 500 | | 2002-07-23 | 00:00:00 | 5,27 | 5,35 | 5,19 | 5,21 | 2.237.200 | | 2002-07-24 | 00:00:00 | 5,16 | 5,20 | 4,99 | 5,09 | 4.385.000 | | 2002-07-25 | 00:00:00 | 5,28 | 5,36 | 5,14 | 5,16 | 5.553.700 | | 2002-07-26 | 00:00:00 | 5,12 | 5,25 | 5,08 | 5,16 | 4.700 | | 2002-07-29 | 00:00:00 | 5,22 | 5,32 | 5,17 | 5,27 | 4.462.600 | | 2002-07-30 | 00:00:00 | 5,32 | 5,33 | 5,06 | 5,14 | 4.023.600 | | 2002-07-31 | 00:00:00 | 5,14 | 5,27 | 5,12 | 5,18 | 6.900 | | 2002-08-01 | 00:00:00 | 5,17 | 5,26 | 5,16 | 5,20 | 3.800.300 | | 2002-08-02 | 00:00:00 | 5,16 | 5,20 | 5,05 | 5,06 | 3.672.900 | | 2002-08-05 | 00:00:00 | 5,08 | 5,08 | 4,93 | 4,96 | 1.699.200 | | 2002-08-06 | 00:00:00 | 4,91 | 5,03 | 4,82 | 4,99 | 4.374.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
