Bolsa PT - Histórico de Cotações de PT - Portugal Telecom SGPS [PTC.LS]

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
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2000-05-29	00:00:00	8,90	9,13	8,78	9,08	11.049.600
2000-05-30	00:00:00	9,21	9,56	9,21	9,42	0
2000-05-31	00:00:00	9,53	9,68	9,45	9,49	5.618.000
2000-06-01	00:00:00	9,56	9,91	9,52	9,85	3.586.900
2000-06-02	00:00:00	9,97	10,34	9,80	10,14	5.854.100
2000-06-05	00:00:00	10,12	10,17	9,74	9,74	2.431.400
2000-06-06	00:00:00	9,93	9,97	9,68	9,89	2.054.200
2000-06-07	00:00:00	9,73	9,80	9,63	9,76	1.987.900
2000-06-08	00:00:00	9,88	10,06	9,69	9,77	2.786.500
2000-06-09	00:00:00	9,88	10,20	9,80	10,08	2.317.900
2000-06-12	00:00:00	10,14	10,26	10,07	10,08	798.700
2000-06-13	00:00:00	10,07	10,22	10,02	10,14	1.874.800
2000-06-14	00:00:00	10,30	10,53	10,22	10,36	3.228.400
2000-06-15	00:00:00	10,44	10,44	10,22	10,29	1.854.700
2000-06-16	00:00:00	10,44	10,50	10,02	10,06	5.173.500
2000-06-19	00:00:00	10,14	10,14	9,77	9,85	0
2000-06-20	00:00:00	9,98	9,98	9,60	9,65	3.251.800
2000-06-21	00:00:00	9,34	9,65	9,23	9,65	3.745.600
2000-06-22	00:00:00	9,34	9,65	9,23	9,65	0
2000-06-23	00:00:00	9,45	9,57	9,20	9,20	5.677.900
2000-06-26	00:00:00	9,32	9,33	8,96	8,99	4.010.200
2000-06-27	00:00:00	9,12	9,31	8,90	9,26	4.446.300
2000-06-28	00:00:00	9,37	9,68	9,26	9,68	4.918.400
2000-06-29	00:00:00	9,64	9,64	9,29	9,46	9.086.200
2000-06-30	00:00:00	9,61	9,63	9,44	9,54	4.016.000
2000-07-03	00:00:00	9,60	9,76	9,56	9,65	6.916.100
2000-07-04	00:00:00	9,65	9,80	9,59	9,65	2.736.100
2000-07-05	00:00:00	9,71	9,80	9,62	9,76	2.343.200
2000-07-06	00:00:00	9,64	9,76	9,61	9,69	2.399.600
2000-07-07	00:00:00	9,73	10,09	9,67	10,00	0
2000-07-10	00:00:00	9,98	10,13	9,92	10,07	2.273.000
2000-07-11	00:00:00	10,06	10,30	9,97	10,30	3.202.800
2000-07-12	00:00:00	10,30	10,70	10,30	10,42	5.686.100
2000-07-13	00:00:00	10,34	10,56	10,26	10,52	3.537.300
2000-07-14	00:00:00	10,58	10,79	10,58	10,62	4.440.300
2000-07-17	00:00:00	10,75	10,97	10,65	10,95	3.836.700
2000-07-18	00:00:00	10,75	10,95	10,68	10,75	2.641.500
2000-07-19	00:00:00	10,62	10,75	10,49	10,62	2.814.700
2000-07-20	00:00:00	10,62	11,07	10,58	11,05	4.845.900
2000-07-21	00:00:00	11,09	11,35	10,70	10,79	4.321.400
2000-07-24	00:00:00	10,84	11,22	10,81	11,19	0
2000-07-25	00:00:00	11,00	11,11	10,63	10,64	5.192.400
2000-07-26	00:00:00	10,76	10,76	10,48	10,54	3.816.200
2000-07-27	00:00:00	10,66	10,87	10,46	10,53	0
2000-07-28	00:00:00	10,46	10,60	9,48	9,53	11.212.900
2000-07-31	00:00:00	9,73	9,73	9,31	9,53	10.394.400
2000-08-01	00:00:00	9,65	9,89	9,54	9,85	5.076.200
2000-08-02	00:00:00	9,86	10,06	9,79	10,02	4.494.000
2000-08-03	00:00:00	9,95	10,06	9,53	9,58	4.852.700
2000-08-04	00:00:00	9,80	9,84	9,65	9,65	3.183.200
2000-08-07	00:00:00	9,80	9,82	9,40	9,45	3.222.700
2000-08-08	00:00:00	9,49	9,50	9,08	9,23	6.578.600
2000-08-09	00:00:00	9,38	9,72	9,26	9,64	4.548.000
2000-08-10	00:00:00	9,61	9,85	9,61	9,79	4.171.300
2000-08-11	00:00:00	9,67	9,78	9,57	9,65	1.636.200
2000-08-14	00:00:00	9,74	9,83	9,70	9,83	1.716.000
2000-08-16	00:00:00	9,77	9,77	9,50	9,54	5.071.100
2000-08-17	00:00:00	9,41	9,43	9,15	9,20	7.383.800
2000-08-18	00:00:00	9,29	9,42	9,18	9,37	2.994.800
2000-08-21	00:00:00	9,32	9,72	9,28	9,72	506.300
2000-08-22	00:00:00	9,72	9,72	9,29	9,37	4.861.700
2000-08-23	00:00:00	9,24	9,29	9,00	9,22	4.425.800
2000-08-24	00:00:00	9,20	9,33	9,11	9,22	2.638.600
2000-08-25	00:00:00	9,45	9,52	9,37	9,41	3.979.900
2000-08-28	00:00:00	9,52	9,61	9,46	9,61	1.576.200
2000-08-29	00:00:00	9,49	9,61	9,43	9,61	2.598.800
2000-08-30	00:00:00	9,53	9,67	9,47	9,53	1.851.300
2000-08-31	00:00:00	9,49	9,60	9,38	9,50	4.011.500
2000-09-01	00:00:00	9,69	9,89	9,64	9,85	5.711.900
2000-09-04	00:00:00	10,05	10,19	10,02	10,11	4.858.500
2000-09-05	00:00:00	9,89	10,07	9,83	9,93	3.066.600
2000-09-06	00:00:00	9,86	9,96	9,83	9,91	2.196.900
2000-09-07	00:00:00	9,82	9,97	9,78	9,93	2.171.300
2000-09-08	00:00:00	9,88	9,97	9,81	9,89	1.629.600
2000-09-11	00:00:00	9,88	10,02	9,85	9,97	1.100.300
2000-09-12	00:00:00	9,94	10,00	9,57	9,69	2.999.700
2000-09-13	00:00:00	9,75	9,85	9,51	9,52	3.525.800
2000-09-14	00:00:00	9,67	9,68	9,57	9,67	2.397.500
2000-09-15	00:00:00	9,65	9,85	9,56	9,56	3.837.400
2000-09-18	00:00:00	9,54	9,66	9,45	9,54	2.734.700
2000-09-19	00:00:00	9,53	9,59	9,42	9,55	2.788.300
2000-09-20	00:00:00	9,63	9,63	9,47	9,57	4.560.300
2000-09-21	00:00:00	9,57	9,58	9,24	9,26	5.497.500
2000-09-22	00:00:00	9,08	9,33	9,00	9,33	6.431.500
2000-09-25	00:00:00	9,48	9,52	9,39	9,43	4.685.700
2000-09-26	00:00:00	9,35	9,35	9,18	9,31	3.347.400
2000-09-28	00:00:00	9,33	9,52	9,33	9,49	4.090.500
2000-09-29	00:00:00	9,54	9,54	9,45	9,45	3.700.200
2000-10-02	00:00:00	9,50	9,53	9,44	9,52	2.194.700
2000-10-03	00:00:00	9,57	9,72	9,50	9,65	2.456.700
2000-10-04	00:00:00	9,58	9,62	9,38	9,42	2.437.500
2000-10-06	00:00:00	9,29	9,36	9,14	9,14	4.627.900
2000-10-09	00:00:00	8,97	9,06	8,88	8,97	2.997.700
2000-10-10	00:00:00	9,08	9,16	8,99	9,16	2.778.000
2000-10-11	00:00:00	8,99	9,04	8,81	8,92	4.466.200
2000-10-12	00:00:00	8,94	9,11	8,74	8,84	5.749.600
2000-10-13	00:00:00	8,68	8,80	8,56	8,68	4.238.000
2000-10-16	00:00:00	8,83	8,83	8,70	8,75	2.794.600
2000-10-17	00:00:00	8,72	8,74	8,43	8,43	3.683.900
2000-10-18	00:00:00	8,35	8,35	7,95	8,15	6.166.200
2000-10-19	00:00:00	8,32	8,43	8,26	8,40	6.136.600
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>