(Login BolsaPT & Canal Forex) |
|
 PT - Portugal Telecom SGPS - [Ticker: PTC.LS] |     | | Última Trade | 9,149 | Range 52 Semanas | [6,480 - 9,270] | | Hora da Última Trade | 2010-09-06 - 16:24 | Price-Target 1 Ano | N/A | | Variação | +0,092 (+1,020%) | Capitalização Bolsista | 8.350 | | Bid / Ask | 9,149 x 4 - 478,000 x 9 | EPS | 0,00 | | Abertura | 9,101 | PER | N/A | | Máximo | 9,181 | Pagamento Dividendo | N/A | | Mínimo | 9,101 | Data Ex-Dividendo | 2010-09-06 | | Fecho Anterior | 30,000 | Yield | 6,35 | | Volume | 3.009.080 | Volume Médio (3m) | 3.755.585 | | 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 2010-09-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-30 | 00:00:00 | 4,81 | 5,06 | 4,81 | 4,98 | 6.962.600 | | 2002-10-31 | 00:00:00 | 5,02 | 5,17 | 4,96 | 5,10 | 76.000 | | 2002-11-04 | 00:00:00 | 5,21 | 5,23 | 5,11 | 5,11 | 4.874.900 | | 2002-11-05 | 00:00:00 | 5,11 | 5,14 | 4,95 | 5,01 | 3.000 | | 2002-11-06 | 00:00:00 | 5,10 | 5,19 | 4,98 | 4,98 | 6.192.500 | | 2002-11-07 | 00:00:00 | 5,08 | 5,08 | 4,96 | 5,06 | 1.000 | | 2002-11-08 | 00:00:00 | 4,98 | 5,22 | 4,98 | 5,14 | 9.900 | | 2002-11-11 | 00:00:00 | 5,11 | 5,18 | 5,06 | 5,13 | 3.284.100 | | 2002-11-12 | 00:00:00 | 5,09 | 5,16 | 5,04 | 5,06 | 15.500 | | 2002-11-13 | 00:00:00 | 5,01 | 5,05 | 4,96 | 5,05 | 2.946.500 | | 2002-11-14 | 00:00:00 | 5,07 | 5,24 | 5,02 | 5,16 | 5.020.300 | | 2002-11-15 | 00:00:00 | 5,25 | 5,28 | 5,23 | 5,28 | 61.300 | | 2002-11-18 | 00:00:00 | 5,28 | 5,44 | 5,28 | 5,42 | 5.760.500 | | 2002-11-19 | 00:00:00 | 5,37 | 5,53 | 5,33 | 5,53 | 1.500 | | 2002-11-20 | 00:00:00 | 5,51 | 5,61 | 5,38 | 5,52 | 8.000 | | 2002-11-21 | 00:00:00 | 5,56 | 5,66 | 5,54 | 5,62 | 5.014.500 | | 2002-11-22 | 00:00:00 | 5,61 | 5,67 | 5,57 | 5,64 | 2.867.600 | | 2002-11-25 | 00:00:00 | 5,67 | 5,71 | 5,59 | 5,61 | 1.871.400 | | 2002-11-26 | 00:00:00 | 5,62 | 5,62 | 5,37 | 5,37 | 47.400 | | 2002-11-27 | 00:00:00 | 5,36 | 5,55 | 5,36 | 5,51 | 8.000 | | 2002-11-28 | 00:00:00 | 5,57 | 5,65 | 5,51 | 5,62 | 5.700 | | 2002-11-29 | 00:00:00 | 5,66 | 5,70 | 5,59 | 5,69 | 27.600 | | 2002-12-02 | 00:00:00 | 5,66 | 5,88 | 5,66 | 5,82 | 4.965.800 | | 2002-12-03 | 00:00:00 | 5,82 | 5,87 | 5,67 | 5,73 | 4.345.500 | | 2002-12-04 | 00:00:00 | 5,72 | 5,84 | 5,66 | 5,75 | 0 | | 2002-12-05 | 00:00:00 | 5,76 | 5,91 | 5,75 | 5,75 | 4.658.700 | | 2002-12-06 | 00:00:00 | 5,77 | 5,85 | 5,67 | 5,72 | 2.596.400 | | 2002-12-09 | 00:00:00 | 5,77 | 5,77 | 5,43 | 5,46 | 4.688.800 | | 2002-12-10 | 00:00:00 | 5,47 | 5,59 | 5,47 | 5,57 | 3.936.800 | | 2002-12-11 | 00:00:00 | 5,62 | 5,66 | 5,38 | 5,39 | 56.600 | | 2002-12-12 | 00:00:00 | 5,44 | 5,45 | 5,28 | 5,30 | 2.782.500 | | 2002-12-13 | 00:00:00 | 5,33 | 5,36 | 5,23 | 5,30 | 2.659.600 | | 2002-12-16 | 00:00:00 | 5,27 | 5,38 | 5,25 | 5,32 | 700 | | 2002-12-17 | 00:00:00 | 5,36 | 5,40 | 5,27 | 5,31 | 2.833.000 | | 2002-12-18 | 00:00:00 | 5,32 | 5,40 | 5,27 | 5,40 | 2.837.700 | | 2002-12-19 | 00:00:00 | 5,40 | 5,42 | 5,27 | 5,27 | 3.277.800 | | 2002-12-20 | 00:00:00 | 5,33 | 5,33 | 5,22 | 5,28 | 5.800 | | 2002-12-23 | 00:00:00 | 5,27 | 5,31 | 5,21 | 5,21 | 1.614.100 | | 2002-12-27 | 00:00:00 | 5,18 | 5,31 | 5,11 | 5,26 | 67.600 | | 2002-12-30 | 00:00:00 | 5,24 | 5,31 | 5,20 | 5,31 | 3.315.900 | | 2002-12-31 | 00:00:00 | 5,52 | 5,52 | 5,31 | 5,47 | 4.237.900 | | 2003-01-02 | 00:00:00 | 5,43 | 5,60 | 5,41 | 5,58 | 1.000 | | 2003-01-03 | 00:00:00 | 5,60 | 5,66 | 5,49 | 5,51 | 2.198.400 | | 2003-01-06 | 00:00:00 | 5,55 | 5,55 | 5,34 | 5,43 | 3.289.200 | | 2003-01-07 | 00:00:00 | 5,47 | 5,75 | 5,44 | 5,75 | 1.500 | | 2003-01-08 | 00:00:00 | 5,68 | 5,83 | 5,64 | 5,77 | 6.000 | | 2003-01-09 | 00:00:00 | 5,79 | 5,84 | 5,62 | 5,78 | 2.800 | | 2003-01-10 | 00:00:00 | 5,77 | 5,88 | 5,73 | 5,88 | 6.028.300 | | 2003-01-13 | 00:00:00 | 5,89 | 5,99 | 5,88 | 5,98 | 4.527.300 | | 2003-01-14 | 00:00:00 | 5,97 | 6,07 | 5,94 | 6,07 | 4.881.600 | | 2003-01-15 | 00:00:00 | 6,06 | 6,08 | 5,96 | 6,03 | 5.440.600 | | 2003-01-16 | 00:00:00 | 5,97 | 6,07 | 5,96 | 6,06 | 3.879.000 | | 2003-01-17 | 00:00:00 | 5,98 | 6,04 | 5,95 | 6,01 | 3.900 | | 2003-01-20 | 00:00:00 | 6,00 | 6,04 | 5,91 | 5,92 | 3.957.400 | | 2003-01-21 | 00:00:00 | 5,93 | 5,99 | 5,77 | 5,79 | 4.261.100 | | 2003-01-22 | 00:00:00 | 5,82 | 5,91 | 5,74 | 5,89 | 6.154.000 | | 2003-01-23 | 00:00:00 | 5,89 | 5,92 | 5,82 | 5,89 | 3.010.100 | | 2003-01-24 | 00:00:00 | 5,89 | 5,93 | 5,85 | 5,89 | 4.290.700 | | 2003-01-27 | 00:00:00 | 5,84 | 5,85 | 5,74 | 5,81 | 4.605.300 | | 2003-01-28 | 00:00:00 | 5,83 | 5,86 | 5,62 | 5,65 | 4.000 | | 2003-01-29 | 00:00:00 | 5,67 | 5,67 | 5,43 | 5,49 | 12.381.800 | | 2003-01-30 | 00:00:00 | 5,49 | 5,59 | 5,43 | 5,45 | 5.066.500 | | 2003-01-31 | 00:00:00 | 5,42 | 5,45 | 5,37 | 5,45 | 2.000 | | 2003-02-03 | 00:00:00 | 5,52 | 5,62 | 5,47 | 5,55 | 3.825.800 | | 2003-02-04 | 00:00:00 | 5,56 | 5,59 | 5,43 | 5,43 | 3.628.600 | | 2003-02-05 | 00:00:00 | 5,41 | 5,48 | 5,39 | 5,46 | 3.023.100 | | 2003-02-06 | 00:00:00 | 5,47 | 5,55 | 5,42 | 5,48 | 3.700 | | 2003-02-07 | 00:00:00 | 5,46 | 5,51 | 5,40 | 5,49 | 1.000 | | 2003-02-10 | 00:00:00 | 5,47 | 5,47 | 5,41 | 5,43 | 0 | | 2003-02-11 | 00:00:00 | 5,46 | 5,49 | 5,44 | 5,47 | 4.096.900 | | 2003-02-12 | 00:00:00 | 5,46 | 5,47 | 5,36 | 5,42 | 3.133.300 | | 2003-02-13 | 00:00:00 | 5,38 | 5,40 | 5,29 | 5,34 | 3.349.900 | | 2003-02-14 | 00:00:00 | 5,32 | 5,48 | 5,31 | 5,45 | 3.435.200 | | 2003-02-17 | 00:00:00 | 5,48 | 5,52 | 5,43 | 5,47 | 1.964.800 | | 2003-02-18 | 00:00:00 | 5,47 | 5,51 | 5,42 | 5,46 | 4.050.900 | | 2003-02-19 | 00:00:00 | 5,47 | 5,47 | 5,22 | 5,22 | 3.300 | | 2003-02-20 | 00:00:00 | 5,27 | 5,30 | 5,11 | 5,16 | 5.438.800 | | 2003-02-21 | 00:00:00 | 5,12 | 5,15 | 4,92 | 4,97 | 6.126.100 | | 2003-02-24 | 00:00:00 | 5,00 | 5,03 | 4,84 | 4,84 | 3.437.500 | | 2003-02-25 | 00:00:00 | 4,83 | 4,83 | 4,65 | 4,65 | 4.428.300 | | 2003-02-26 | 00:00:00 | 4,69 | 4,76 | 4,64 | 4,76 | 300 | | 2003-02-27 | 00:00:00 | 4,76 | 4,81 | 4,68 | 4,76 | 100.000 | | 2003-02-28 | 00:00:00 | 4,78 | 4,98 | 4,74 | 4,97 | 7.547.100 | | 2003-03-03 | 00:00:00 | 5,00 | 5,10 | 4,94 | 4,94 | 3.450.800 | | 2003-03-04 | 00:00:00 | 4,94 | 5,00 | 4,91 | 4,98 | 200 | | 2003-03-05 | 00:00:00 | 4,90 | 5,09 | 4,90 | 5,06 | 4.812.500 | | 2003-03-06 | 00:00:00 | 5,10 | 5,14 | 5,01 | 5,01 | 1.700 | | 2003-03-07 | 00:00:00 | 4,99 | 5,03 | 4,93 | 5,02 | 3.176.300 | | 2003-03-10 | 00:00:00 | 5,00 | 5,12 | 5,00 | 5,08 | 4.657.400 | | 2003-03-11 | 00:00:00 | 5,03 | 5,09 | 5,02 | 5,08 | 4.108.700 | | 2003-03-12 | 00:00:00 | 5,11 | 5,11 | 5,00 | 5,02 | 100 | | 2003-03-13 | 00:00:00 | 5,02 | 5,09 | 4,96 | 5,09 | 3.905.000 | | 2003-03-14 | 00:00:00 | 5,17 | 5,17 | 5,11 | 5,14 | 3.409.800 | | 2003-03-17 | 00:00:00 | 5,01 | 5,18 | 4,96 | 5,18 | 100.700 | | 2003-03-18 | 00:00:00 | 5,16 | 5,57 | 5,14 | 5,32 | 7.713.200 | | 2003-03-19 | 00:00:00 | 5,42 | 5,43 | 5,34 | 5,42 | 2.534.000 | | 2003-03-20 | 00:00:00 | 5,41 | 5,48 | 5,37 | 5,42 | 1.961.800 | | 2003-03-21 | 00:00:00 | 5,45 | 5,63 | 5,43 | 5,57 | 20.000 | | 2003-03-24 | 00:00:00 | 5,52 | 5,56 | 5,42 | 5,44 | 3.134.800 | | 2003-03-25 | 00:00:00 | 5,43 | 5,53 | 5,37 | 5,48 | 2.621.200 | | 2003-03-26 | 00:00:00 | 5,52 | 5,57 | 5,47 | 5,52 | 8.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
