(Login BolsaPT & Canal Forex) |
|
 PT - Portugal Telecom SGPS - [Ticker: PTC.LS] |     | | Última Trade | 9,356 | Range 52 Semanas | [6,480 - 9,480] | | Hora da Última Trade | 2010-09-10 - 17:36 | Price-Target 1 Ano | N/A | | Variação | +0,047 (+0,500%) | Capitalização Bolsista | 8.350 | | Bid / Ask | 9,543 x 25 - 593,000 x 9 | EPS | 0,00 | | Abertura | 9,270 | PER | N/A | | Máximo | 9,380 | Pagamento Dividendo | N/A | | Mínimo | 9,270 | Data Ex-Dividendo | 2010-09-11 | | Fecho Anterior | 4,000 | Yield | 6,18 | | Volume | 1.146.459 | Volume Médio (3m) | 3.878.307 | | 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 2010-09-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-07 | 00:00:00 | 7,60 | 7,71 | 7,60 | 7,66 | 3.068.700 | | 2005-03-08 | 00:00:00 | 7,67 | 7,69 | 7,60 | 7,65 | 1.962.800 | | 2005-03-09 | 00:00:00 | 7,62 | 7,72 | 7,62 | 7,66 | 2.715.300 | | 2005-03-10 | 00:00:00 | 7,62 | 7,66 | 7,50 | 7,50 | 3.988.300 | | 2005-03-11 | 00:00:00 | 7,54 | 7,58 | 7,52 | 7,54 | 2.049.200 | | 2005-03-14 | 00:00:00 | 7,52 | 7,59 | 7,52 | 7,56 | 2.241.300 | | 2005-03-15 | 00:00:00 | 7,54 | 7,61 | 7,54 | 7,54 | 1.852.600 | | 2005-03-16 | 00:00:00 | 7,56 | 7,56 | 7,44 | 7,44 | 3.388.400 | | 2005-03-17 | 00:00:00 | 7,48 | 7,50 | 7,38 | 7,46 | 2.322.800 | | 2005-03-18 | 00:00:00 | 7,49 | 7,64 | 7,47 | 7,52 | 3.529.900 | | 2005-03-21 | 00:00:00 | 7,52 | 7,57 | 7,45 | 7,48 | 1.487.200 | | 2005-03-22 | 00:00:00 | 7,51 | 7,52 | 7,45 | 7,45 | 1.790.500 | | 2005-03-23 | 00:00:00 | 7,42 | 7,48 | 7,35 | 7,45 | 3.393.300 | | 2005-03-24 | 00:00:00 | 7,49 | 7,59 | 7,44 | 7,55 | 2.182.000 | | 2005-03-29 | 00:00:00 | 7,56 | 7,66 | 7,53 | 7,64 | 3.384.900 | | 2005-03-30 | 00:00:00 | 7,60 | 7,63 | 7,56 | 7,58 | 1.963.300 | | 2005-03-31 | 00:00:00 | 7,60 | 7,60 | 7,55 | 7,55 | 2.496.400 | | 2005-04-01 | 00:00:00 | 7,55 | 7,56 | 7,51 | 7,53 | 2.447.500 | | 2005-04-04 | 00:00:00 | 7,52 | 7,56 | 7,47 | 7,50 | 2.175.100 | | 2005-04-05 | 00:00:00 | 7,56 | 7,56 | 7,48 | 7,48 | 1.526.800 | | 2005-04-06 | 00:00:00 | 7,51 | 7,54 | 7,45 | 7,45 | 2.384.200 | | 2005-04-07 | 00:00:00 | 7,46 | 7,49 | 7,42 | 7,43 | 2.027.000 | | 2005-04-08 | 00:00:00 | 7,45 | 7,48 | 7,42 | 7,46 | 3.632.200 | | 2005-04-11 | 00:00:00 | 7,46 | 7,49 | 7,45 | 7,48 | 2.076.200 | | 2005-04-12 | 00:00:00 | 7,47 | 7,58 | 7,47 | 7,54 | 3.396.300 | | 2005-04-13 | 00:00:00 | 7,55 | 7,73 | 7,55 | 7,71 | 6.884.800 | | 2005-04-14 | 00:00:00 | 7,67 | 7,70 | 7,65 | 7,66 | 2.111.300 | | 2005-04-15 | 00:00:00 | 7,62 | 7,65 | 7,55 | 7,55 | 2.140.700 | | 2005-04-18 | 00:00:00 | 7,49 | 7,51 | 7,42 | 7,45 | 4.087.400 | | 2005-04-19 | 00:00:00 | 7,45 | 7,55 | 7,45 | 7,48 | 3.170.600 | | 2005-04-20 | 00:00:00 | 7,47 | 7,56 | 7,46 | 7,54 | 2.579.200 | | 2005-04-21 | 00:00:00 | 7,50 | 7,57 | 7,48 | 7,54 | 2.602.900 | | 2005-04-22 | 00:00:00 | 7,58 | 7,59 | 7,54 | 7,59 | 1.905.100 | | 2005-04-25 | 00:00:00 | 7,58 | 7,60 | 7,49 | 7,50 | 2.747.100 | | 2005-04-26 | 00:00:00 | 7,52 | 7,53 | 7,40 | 7,43 | 2.928.300 | | 2005-04-27 | 00:00:00 | 7,44 | 7,44 | 7,14 | 7,18 | 15.970.600 | | 2005-04-28 | 00:00:00 | 7,22 | 7,24 | 7,01 | 7,15 | 9.551.400 | | 2005-04-29 | 00:00:00 | 7,10 | 7,24 | 7,09 | 7,10 | 10.004.400 | | 2005-05-02 | 00:00:00 | 7,12 | 7,25 | 7,12 | 7,23 | 6.312.500 | | 2005-05-03 | 00:00:00 | 7,25 | 7,34 | 7,25 | 7,30 | 7.332.200 | | 2005-05-04 | 00:00:00 | 7,31 | 7,31 | 7,21 | 7,22 | 2.774.100 | | 2005-05-05 | 00:00:00 | 7,24 | 7,25 | 7,19 | 7,22 | 1.661.600 | | 2005-05-06 | 00:00:00 | 7,23 | 7,26 | 7,19 | 7,22 | 1.214.800 | | 2005-05-09 | 00:00:00 | 7,20 | 7,21 | 7,11 | 7,16 | 2.207.600 | | 2005-05-10 | 00:00:00 | 7,13 | 7,15 | 6,94 | 7,06 | 7.453.200 | | 2005-05-11 | 00:00:00 | 7,06 | 7,16 | 6,94 | 7,12 | 3.576.500 | | 2005-05-12 | 00:00:00 | 7,11 | 7,24 | 7,10 | 7,22 | 3.140.500 | | 2005-05-13 | 00:00:00 | 7,22 | 7,30 | 7,18 | 7,28 | 2.440.400 | | 2005-05-16 | 00:00:00 | 7,27 | 7,29 | 7,23 | 7,25 | 1.229.000 | | 2005-05-17 | 00:00:00 | 7,24 | 7,30 | 7,24 | 7,28 | 1.598.400 | | 2005-05-18 | 00:00:00 | 7,30 | 7,36 | 7,29 | 7,35 | 3.238.700 | | 2005-05-19 | 00:00:00 | 7,36 | 7,40 | 7,35 | 7,35 | 3.761.300 | | 2005-05-20 | 00:00:00 | 7,35 | 7,51 | 7,33 | 7,49 | 8.711.300 | | 2005-05-23 | 00:00:00 | 7,50 | 7,59 | 7,50 | 7,56 | 3.744.900 | | 2005-05-24 | 00:00:00 | 7,34 | 7,35 | 7,25 | 7,27 | 2.817.200 | | 2005-05-25 | 00:00:00 | 7,25 | 7,29 | 7,14 | 7,15 | 2.603.500 | | 2005-05-26 | 00:00:00 | 7,12 | 7,15 | 7,07 | 7,10 | 3.015.100 | | 2005-05-27 | 00:00:00 | 7,14 | 7,14 | 6,99 | 7,05 | 2.338.000 | | 2005-05-30 | 00:00:00 | 7,06 | 7,06 | 7,00 | 7,04 | 1.419.400 | | 2005-05-31 | 00:00:00 | 7,02 | 7,04 | 6,92 | 6,94 | 4.421.300 | | 2005-06-01 | 00:00:00 | 6,96 | 7,06 | 6,96 | 7,06 | 15.255.800 | | 2005-06-02 | 00:00:00 | 6,75 | 6,78 | 6,59 | 6,64 | 16.243.300 | | 2005-06-03 | 00:00:00 | 6,69 | 6,73 | 6,63 | 6,68 | 0 | | 2005-06-06 | 00:00:00 | 6,69 | 6,72 | 6,64 | 6,71 | 2.797.400 | | 2005-06-07 | 00:00:00 | 6,70 | 6,77 | 6,63 | 6,64 | 6.170.500 | | 2005-06-08 | 00:00:00 | 6,64 | 6,64 | 6,59 | 6,60 | 7.826.400 | | 2005-06-09 | 00:00:00 | 6,63 | 6,67 | 6,60 | 6,61 | 1.791.400 | | 2005-06-10 | 00:00:00 | 6,66 | 6,73 | 6,63 | 6,69 | 5.335.900 | | 2005-06-13 | 00:00:00 | 6,74 | 6,74 | 6,66 | 6,70 | 5.087.500 | | 2005-06-14 | 00:00:00 | 6,67 | 6,69 | 6,66 | 6,69 | 2.914.900 | | 2005-06-15 | 00:00:00 | 6,69 | 6,70 | 6,65 | 6,69 | 6.263.800 | | 2005-06-16 | 00:00:00 | 6,69 | 6,69 | 6,60 | 6,60 | 7.020.400 | | 2005-06-17 | 00:00:00 | 6,60 | 6,69 | 6,60 | 6,69 | 5.892.700 | | 2005-06-20 | 00:00:00 | 6,69 | 6,69 | 6,61 | 6,66 | 1.574.100 | | 2005-06-21 | 00:00:00 | 6,64 | 6,70 | 6,64 | 6,70 | 1.869.400 | | 2005-06-22 | 00:00:00 | 6,67 | 6,73 | 6,67 | 6,73 | 3.414.100 | | 2005-06-23 | 00:00:00 | 6,69 | 6,70 | 6,63 | 6,66 | 3.349.200 | | 2005-06-24 | 00:00:00 | 6,64 | 6,64 | 6,48 | 6,48 | 5.049.400 | | 2005-06-27 | 00:00:00 | 6,46 | 6,51 | 6,31 | 6,31 | 6.308.700 | | 2005-06-28 | 00:00:00 | 6,33 | 6,39 | 6,31 | 6,38 | 7.015.000 | | 2005-06-29 | 00:00:00 | 6,41 | 6,49 | 6,40 | 6,49 | 7.190.000 | | 2005-06-30 | 00:00:00 | 6,51 | 6,59 | 6,44 | 6,55 | 4.285.800 | | 2005-07-01 | 00:00:00 | 6,57 | 6,69 | 6,49 | 6,67 | 4.497.100 | | 2005-07-04 | 00:00:00 | 6,69 | 6,69 | 6,64 | 6,65 | 1.854.800 | | 2005-07-05 | 00:00:00 | 6,67 | 6,68 | 6,59 | 6,61 | 2.161.700 | | 2005-07-06 | 00:00:00 | 6,65 | 6,70 | 6,65 | 6,69 | 2.631.500 | | 2005-07-07 | 00:00:00 | 6,67 | 6,67 | 6,45 | 6,57 | 4.428.400 | | 2005-07-08 | 00:00:00 | 6,62 | 6,66 | 6,58 | 6,66 | 1.997.900 | | 2005-07-11 | 00:00:00 | 6,69 | 6,69 | 6,61 | 6,61 | 2.609.800 | | 2005-07-12 | 00:00:00 | 6,61 | 6,64 | 6,56 | 6,56 | 2.830.200 | | 2005-07-13 | 00:00:00 | 6,54 | 6,61 | 6,51 | 6,51 | 3.086.200 | | 2005-07-14 | 00:00:00 | 6,53 | 6,67 | 6,53 | 6,64 | 4.867.900 | | 2005-07-15 | 00:00:00 | 6,64 | 6,68 | 6,58 | 6,58 | 2.657.700 | | 2005-07-18 | 00:00:00 | 6,60 | 6,68 | 6,59 | 6,67 | 2.811.500 | | 2005-07-19 | 00:00:00 | 6,64 | 6,69 | 6,64 | 6,69 | 1.789.200 | | 2005-07-20 | 00:00:00 | 6,66 | 6,68 | 6,59 | 6,61 | 3.463.200 | | 2005-07-21 | 00:00:00 | 6,61 | 6,65 | 6,58 | 6,62 | 2.301.100 | | 2005-07-22 | 00:00:00 | 6,63 | 6,63 | 6,54 | 6,56 | 2.548.100 | | 2005-07-25 | 00:00:00 | 6,58 | 6,62 | 6,56 | 6,56 | 2.032.600 | | 2005-07-26 | 00:00:00 | 6,54 | 6,58 | 6,43 | 6,54 | 6.288.900 | | 2005-07-27 | 00:00:00 | 6,48 | 6,54 | 6,48 | 6,54 | 6.910.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
