(Login BolsaPT & Canal Forex) |
|
 PT - Portugal Telecom SGPS - [Ticker: PTC.LS] |     | | Última Trade | 8,446 | Range 52 Semanas | [6,480 - 9,120] | | Hora da Última Trade | 2010-07-30 - 17:35 | Price-Target 1 Ano | N/A | | Variação | -0,014 (-0.17%) | Capitalização Bolsista | 8.350 | | Bid / Ask | 8,446 x 60 - 261,000 x 8 | EPS | 0,00 | | Abertura | 8,407 | PER | N/A | | Máximo | 8,578 | Pagamento Dividendo | N/A | | Mínimo | 8,370 | Data Ex-Dividendo | 2010-07-30 | | Fecho Anterior | 30,000 | Yield | 6,74 | | Volume | 5.318.555 | Volume Médio (3m) | 7.381.090 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para PTC.LS de 2000-01-01 a 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 9,04 | 9,30 | 8,51 | 8,64 | 4.237.000 | | 2000-01-04 | 00:00:00 | 8,39 | 8,59 | 7,95 | 8,11 | 4.657.100 | | 2000-01-05 | 00:00:00 | 7,94 | 7,98 | 7,47 | 7,62 | 5.579.700 | | 2000-01-06 | 00:00:00 | 7,77 | 8,23 | 7,50 | 8,23 | 5.053.800 | | 2000-01-07 | 00:00:00 | 8,49 | 8,67 | 8,36 | 8,60 | 6.160.200 | | 2000-01-10 | 00:00:00 | 8,92 | 9,00 | 8,77 | 8,90 | 6.611.000 | | 2000-01-11 | 00:00:00 | 8,92 | 8,92 | 8,65 | 8,73 | 2.855.600 | | 2000-01-12 | 00:00:00 | 8,47 | 8,78 | 8,47 | 8,76 | 4.435.700 | | 2000-01-13 | 00:00:00 | 9,33 | 9,50 | 9,10 | 9,26 | 11.243.500 | | 2000-01-14 | 00:00:00 | 9,49 | 10,14 | 9,37 | 9,88 | 10.241.800 | | 2000-01-17 | 00:00:00 | 10,30 | 10,38 | 9,93 | 10,10 | 4.100.600 | | 2000-01-18 | 00:00:00 | 10,13 | 10,29 | 10,08 | 10,21 | 5.910.100 | | 2000-01-19 | 00:00:00 | 10,18 | 10,18 | 9,91 | 10,02 | 4.123.200 | | 2000-01-20 | 00:00:00 | 10,01 | 10,05 | 9,61 | 9,61 | 4.036.500 | | 2000-01-21 | 00:00:00 | 9,78 | 9,79 | 9,49 | 9,49 | 2.577.200 | | 2000-01-24 | 00:00:00 | 9,73 | 10,06 | 9,67 | 10,00 | 3.250.400 | | 2000-01-25 | 00:00:00 | 9,73 | 9,97 | 9,58 | 9,97 | 5.565.000 | | 2000-01-26 | 00:00:00 | 9,97 | 10,11 | 9,90 | 10,06 | 4.597.200 | | 2000-01-27 | 00:00:00 | 10,14 | 10,34 | 10,12 | 10,30 | 5.196.000 | | 2000-01-28 | 00:00:00 | 10,36 | 10,36 | 9,95 | 10,22 | 4.172.300 | | 2000-01-31 | 00:00:00 | 10,11 | 10,26 | 9,89 | 9,89 | 3.393.000 | | 2000-02-01 | 00:00:00 | 10,21 | 10,22 | 9,84 | 10,09 | 4.350.800 | | 2000-02-02 | 00:00:00 | 9,93 | 10,10 | 9,87 | 9,93 | 4.075.400 | | 2000-02-03 | 00:00:00 | 10,04 | 10,21 | 9,97 | 10,13 | 6.271.300 | | 2000-02-04 | 00:00:00 | 10,38 | 11,07 | 10,38 | 10,83 | 8.279.500 | | 2000-02-07 | 00:00:00 | 10,94 | 11,43 | 10,87 | 11,21 | 6.599.300 | | 2000-02-08 | 00:00:00 | 11,56 | 11,73 | 11,22 | 11,68 | 9.923.900 | | 2000-02-09 | 00:00:00 | 12,73 | 12,77 | 11,36 | 11,36 | 7.458.600 | | 2000-02-10 | 00:00:00 | 11,19 | 11,96 | 11,15 | 11,64 | 6.267.700 | | 2000-02-11 | 00:00:00 | 11,96 | 12,13 | 11,68 | 12,05 | 7.662.600 | | 2000-02-14 | 00:00:00 | 12,16 | 12,53 | 11,88 | 11,88 | 7.529.900 | | 2000-02-15 | 00:00:00 | 12,12 | 12,14 | 11,28 | 11,34 | 4.431.200 | | 2000-02-16 | 00:00:00 | 11,92 | 11,92 | 11,05 | 11,17 | 6.816.600 | | 2000-02-17 | 00:00:00 | 10,96 | 11,82 | 10,95 | 11,55 | 6.712.600 | | 2000-02-18 | 00:00:00 | 11,68 | 11,73 | 11,55 | 11,71 | 4.373.700 | | 2000-02-21 | 00:00:00 | 11,39 | 11,59 | 11,30 | 11,53 | 2.420.900 | | 2000-02-22 | 00:00:00 | 11,77 | 11,95 | 11,64 | 11,64 | 4.189.800 | | 2000-02-23 | 00:00:00 | 12,04 | 12,29 | 11,81 | 12,25 | 5.988.700 | | 2000-02-24 | 00:00:00 | 12,61 | 12,70 | 11,98 | 12,25 | 7.501.900 | | 2000-02-25 | 00:00:00 | 12,43 | 12,58 | 12,25 | 12,37 | 5.865.300 | | 2000-02-28 | 00:00:00 | 12,41 | 12,41 | 12,00 | 12,13 | 3.428.500 | | 2000-02-29 | 00:00:00 | 12,25 | 12,35 | 11,84 | 11,98 | 4.144.200 | | 2000-03-01 | 00:00:00 | 12,20 | 12,35 | 12,01 | 12,08 | 5.541.200 | | 2000-03-02 | 00:00:00 | 12,16 | 12,79 | 12,08 | 12,65 | 6.586.100 | | 2000-03-03 | 00:00:00 | 12,98 | 13,65 | 12,79 | 13,65 | 8.588.500 | | 2000-03-06 | 00:00:00 | 13,50 | 13,66 | 13,31 | 13,50 | 2.627.900 | | 2000-03-08 | 00:00:00 | 13,02 | 13,31 | 12,93 | 13,26 | 6.423.600 | | 2000-03-09 | 00:00:00 | 13,40 | 13,49 | 12,53 | 12,88 | 5.504.800 | | 2000-03-10 | 00:00:00 | 13,14 | 13,22 | 12,41 | 12,41 | 4.719.300 | | 2000-03-13 | 00:00:00 | 12,20 | 12,29 | 11,56 | 12,08 | 4.690.700 | | 2000-03-14 | 00:00:00 | 11,96 | 12,63 | 11,92 | 12,27 | 3.649.300 | | 2000-03-15 | 00:00:00 | 12,05 | 12,36 | 11,43 | 11,43 | 4.874.200 | | 2000-03-16 | 00:00:00 | 11,59 | 11,72 | 11,31 | 11,37 | 6.436.600 | | 2000-03-17 | 00:00:00 | 11,56 | 11,75 | 11,35 | 11,43 | 5.134.900 | | 2000-03-20 | 00:00:00 | 11,90 | 11,92 | 11,52 | 11,92 | 4.019.200 | | 2000-03-21 | 00:00:00 | 11,76 | 11,99 | 11,69 | 11,86 | 2.884.300 | | 2000-03-22 | 00:00:00 | 11,99 | 12,03 | 11,07 | 11,07 | 6.403.900 | | 2000-03-23 | 00:00:00 | 10,91 | 11,01 | 10,57 | 10,70 | 6.588.900 | | 2000-03-24 | 00:00:00 | 10,75 | 11,58 | 10,69 | 11,43 | 4.314.200 | | 2000-03-27 | 00:00:00 | 11,35 | 11,69 | 11,19 | 11,23 | 3.121.000 | | 2000-03-28 | 00:00:00 | 11,51 | 11,66 | 11,27 | 11,35 | 3.783.300 | | 2000-03-29 | 00:00:00 | 11,27 | 11,35 | 10,84 | 10,91 | 2.924.000 | | 2000-03-30 | 00:00:00 | 10,56 | 10,78 | 10,44 | 10,67 | 5.325.600 | | 2000-03-31 | 00:00:00 | 10,57 | 11,10 | 10,56 | 10,87 | 3.860.100 | | 2000-04-03 | 00:00:00 | 10,83 | 10,93 | 10,14 | 10,14 | 7.255.600 | | 2000-04-04 | 00:00:00 | 9,73 | 10,06 | 9,45 | 9,78 | 10.034.200 | | 2000-04-05 | 00:00:00 | 9,74 | 10,10 | 9,13 | 9,97 | 6.399.600 | | 2000-04-06 | 00:00:00 | 10,38 | 10,92 | 10,27 | 10,58 | 6.777.200 | | 2000-04-07 | 00:00:00 | 10,90 | 11,04 | 10,65 | 10,75 | 4.602.500 | | 2000-04-10 | 00:00:00 | 10,87 | 11,18 | 10,63 | 10,63 | 3.476.000 | | 2000-04-11 | 00:00:00 | 10,32 | 10,44 | 9,89 | 9,97 | 6.134.700 | | 2000-04-12 | 00:00:00 | 10,14 | 10,17 | 9,73 | 9,74 | 4.034.600 | | 2000-04-13 | 00:00:00 | 9,57 | 9,84 | 9,40 | 9,65 | 7.263.400 | | 2000-04-14 | 00:00:00 | 9,61 | 9,73 | 9,00 | 9,00 | 6.872.500 | | 2000-04-17 | 00:00:00 | 8,60 | 9,32 | 8,56 | 9,09 | 6.620.700 | | 2000-04-18 | 00:00:00 | 9,33 | 9,57 | 9,04 | 9,53 | 5.754.500 | | 2000-04-19 | 00:00:00 | 9,63 | 9,79 | 9,12 | 9,41 | 5.620.900 | | 2000-04-20 | 00:00:00 | 9,41 | 9,57 | 9,33 | 9,46 | 1.247.700 | | 2000-04-26 | 00:00:00 | 9,73 | 9,93 | 9,66 | 9,75 | 4.091.400 | | 2000-04-27 | 00:00:00 | 9,82 | 10,20 | 9,49 | 9,74 | 5.897.800 | | 2000-04-28 | 00:00:00 | 10,06 | 10,09 | 9,84 | 9,95 | 2.739.700 | | 2000-05-02 | 00:00:00 | 10,49 | 10,58 | 10,30 | 10,53 | 6.006.200 | | 2000-05-03 | 00:00:00 | 10,34 | 10,63 | 10,14 | 10,22 | 3.813.000 | | 2000-05-04 | 00:00:00 | 10,18 | 10,30 | 9,90 | 9,90 | 4.300.700 | | 2000-05-05 | 00:00:00 | 9,89 | 10,10 | 9,77 | 10,08 | 2.071.600 | | 2000-05-08 | 00:00:00 | 9,89 | 10,00 | 9,47 | 9,67 | 5.574.800 | | 2000-05-09 | 00:00:00 | 9,72 | 9,72 | 9,33 | 9,33 | 0 | | 2000-05-10 | 00:00:00 | 9,33 | 9,41 | 8,72 | 8,72 | 0 | | 2000-05-11 | 00:00:00 | 8,68 | 9,00 | 8,53 | 8,90 | 5.115.900 | | 2000-05-12 | 00:00:00 | 8,94 | 9,14 | 8,86 | 9,03 | 2.857.000 | | 2000-05-15 | 00:00:00 | 8,93 | 8,96 | 8,60 | 8,64 | 3.093.900 | | 2000-05-16 | 00:00:00 | 8,87 | 9,19 | 8,85 | 9,18 | 10.131.700 | | 2000-05-17 | 00:00:00 | 8,96 | 9,11 | 8,80 | 8,91 | 10.598.300 | | 2000-05-18 | 00:00:00 | 9,04 | 9,22 | 8,94 | 9,18 | 3.889.500 | | 2000-05-19 | 00:00:00 | 8,95 | 9,08 | 8,69 | 8,83 | 8.909.500 | | 2000-05-22 | 00:00:00 | 8,80 | 8,95 | 8,63 | 8,76 | 11.241.700 | | 2000-05-23 | 00:00:00 | 8,92 | 8,92 | 8,60 | 8,76 | 8.594.600 | | 2000-05-24 | 00:00:00 | 8,51 | 8,64 | 8,36 | 8,36 | 9.356.200 | | 2000-05-25 | 00:00:00 | 8,60 | 8,70 | 8,53 | 8,56 | 2.590.700 | | 2000-05-26 | 00:00:00 | 8,43 | 8,80 | 8,38 | 8,76 | 10.278.900 | | 2000-05-29 | 00:00:00 | 8,90 | 9,13 | 8,78 | 9,08 | 11.049.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
