(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-06 | 00:00:00 | 4,91 | 5,03 | 4,82 | 4,99 | 4.374.600 | | 2002-08-07 | 00:00:00 | 5,05 | 5,05 | 4,78 | 4,78 | 6.605.200 | | 2002-08-08 | 00:00:00 | 4,91 | 5,05 | 4,89 | 5,03 | 6.044.400 | | 2002-08-09 | 00:00:00 | 5,06 | 5,17 | 5,01 | 5,17 | 5.193.000 | | 2002-08-12 | 00:00:00 | 5,11 | 5,15 | 5,04 | 5,11 | 1.269.700 | | 2002-08-13 | 00:00:00 | 5,09 | 5,14 | 5,02 | 5,08 | 2.586.100 | | 2002-08-14 | 00:00:00 | 5,01 | 5,06 | 4,95 | 5,00 | 1.981.800 | | 2002-08-16 | 00:00:00 | 5,03 | 5,06 | 4,95 | 5,01 | 0 | | 2002-08-19 | 00:00:00 | 4,97 | 5,03 | 4,96 | 5,01 | 2.698.000 | | 2002-08-20 | 00:00:00 | 5,00 | 5,05 | 4,97 | 5,04 | 4.865.400 | | 2002-08-21 | 00:00:00 | 5,03 | 5,27 | 5,01 | 5,16 | 7.312.900 | | 2002-08-22 | 00:00:00 | 5,22 | 5,47 | 5,21 | 5,47 | 7.923.600 | | 2002-08-23 | 00:00:00 | 5,50 | 5,63 | 5,42 | 5,43 | 5.959.900 | | 2002-08-26 | 00:00:00 | 5,40 | 5,56 | 5,34 | 5,35 | 1.541.200 | | 2002-08-27 | 00:00:00 | 5,40 | 5,53 | 5,33 | 5,51 | 3.309.600 | | 2002-08-28 | 00:00:00 | 5,47 | 5,53 | 5,43 | 5,47 | 2.202.100 | | 2002-08-29 | 00:00:00 | 5,45 | 5,48 | 5,33 | 5,47 | 3.933.200 | | 2002-08-30 | 00:00:00 | 5,50 | 5,51 | 5,35 | 5,51 | 5.319.900 | | 2002-09-02 | 00:00:00 | 5,42 | 5,45 | 5,26 | 5,27 | 2.929.900 | | 2002-09-03 | 00:00:00 | 5,26 | 5,30 | 5,11 | 5,29 | 4.380.700 | | 2002-09-04 | 00:00:00 | 5,26 | 5,28 | 5,10 | 5,16 | 2.100 | | 2002-09-05 | 00:00:00 | 5,20 | 5,21 | 5,11 | 5,17 | 100 | | 2002-09-06 | 00:00:00 | 5,14 | 5,20 | 5,11 | 5,19 | 2.975.500 | | 2002-09-09 | 00:00:00 | 5,17 | 5,18 | 5,13 | 5,14 | 1.010.500 | | 2002-09-10 | 00:00:00 | 5,16 | 5,24 | 5,16 | 5,22 | 2.151.400 | | 2002-09-11 | 00:00:00 | 5,22 | 5,31 | 5,18 | 5,27 | 2.056.400 | | 2002-09-12 | 00:00:00 | 5,26 | 5,29 | 5,13 | 5,16 | 17.800 | | 2002-09-13 | 00:00:00 | 5,16 | 5,16 | 4,94 | 5,01 | 20.390.000 | | 2002-09-16 | 00:00:00 | 5,02 | 5,04 | 4,93 | 4,94 | 1.436.900 | | 2002-09-17 | 00:00:00 | 5,02 | 5,06 | 4,72 | 4,72 | 8.365.200 | | 2002-09-18 | 00:00:00 | 4,73 | 4,73 | 4,50 | 4,50 | 17.200 | | 2002-09-19 | 00:00:00 | 4,52 | 4,55 | 4,43 | 4,43 | 2.882.000 | | 2002-09-20 | 00:00:00 | 4,34 | 4,51 | 4,30 | 4,51 | 5.000 | | 2002-09-23 | 00:00:00 | 4,53 | 4,60 | 4,33 | 4,35 | 500 | | 2002-09-24 | 00:00:00 | 4,33 | 4,42 | 4,14 | 4,14 | 3.547.300 | | 2002-09-25 | 00:00:00 | 4,13 | 4,25 | 4,03 | 4,22 | 2.700 | | 2002-09-26 | 00:00:00 | 4,28 | 4,36 | 4,26 | 4,27 | 3.181.000 | | 2002-09-27 | 00:00:00 | 4,29 | 4,30 | 4,10 | 4,11 | 3.322.700 | | 2002-09-30 | 00:00:00 | 4,04 | 4,05 | 3,80 | 3,80 | 10.000 | | 2002-10-01 | 00:00:00 | 3,89 | 3,94 | 3,67 | 3,85 | 5.615.200 | | 2002-10-02 | 00:00:00 | 3,98 | 4,05 | 3,93 | 4,05 | 500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
