CTT Correios de Portugal SA (CTT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
28/10/2022	380.360	1,66%	3,035	2,965	3,065	3,06
27/10/2022	328.853	0,00%	3,045	2,955	3,045	3,01
26/10/2022	533.050	1,01%	2,96	2,96	3,015	3,01
25/10/2022	245.801	1,02%	2,96	2,92	2,98	2,98
24/10/2022	312.896	1,72%	2,90	2,90	2,965	2,95
21/10/2022	287.904	-0,52%	2,915	2,865	2,93	2,90
20/10/2022	282.583	0,52%	2,89	2,855	2,925	2,915
19/10/2022	301.834	-0,52%	2,91	2,895	2,94	2,90
18/10/2022	453.303	1,57%	2,895	2,865	2,93	2,915
17/10/2022	246.128	0,53%	2,855	2,835	2,89	2,87
14/10/2022	584.582	-0,87%	2,925	2,83	2,95	2,855
13/10/2022	553.272	2,31%	2,79	2,78	2,92	2,88
12/10/2022	229.206	-0,35%	2,83	2,79	2,83	2,815
11/10/2022	249.308	0,00%	2,84	2,795	2,845	2,825
10/10/2022	319.118	0,71%	2,78	2,78	2,855	2,825
07/10/2022	207.638	-1,75%	2,845	2,805	2,865	2,805
06/10/2022	193.444	-0,18%	2,895	2,835	2,895	2,855
05/10/2022	301.143	-2,22%	2,89	2,845	2,905	2,86
04/10/2022	498.798	2,63%	2,895	2,875	2,925	2,925
03/10/2022	615.032	5,17%	2,745	2,685	2,855	2,85
30/09/2022	614.787	-0,37%	2,725	2,68	2,77	2,71
29/09/2022	594.290	3,82%	2,635	2,61	2,73	2,72
28/09/2022	673.969	-0,38%	2,61	2,53	2,62	2,62
27/09/2022	599.878	0,77%	2,64	2,58	2,65	2,63
26/09/2022	670.718	-0,38%	2,59	2,555	2,645	2,61
23/09/2022	1.465.236	-6,43%	2,755	2,61	2,76	2,62
22/09/2022	979.232	-5,25%	2,925	2,80	2,925	2,80
21/09/2022	667.797	-1,50%	3,04	2,955	3,04	2,955
20/09/2022	609.516	-2,91%	3,115	3,00	3,115	3,00
19/09/2022	373.859	-1,28%	3,13	3,055	3,13	3,09
16/09/2022	705.757	-2,49%	3,20	3,12	3,20	3,13
15/09/2022	438.810	-1,69%	3,25	3,21	3,285	3,21
14/09/2022	347.207	-1,66%	3,31	3,25	3,325	3,265
13/09/2022	488.369	-1,92%	3,38	3,305	3,39	3,32
12/09/2022	320.046	1,65%	3,36	3,345	3,395	3,385
09/09/2022	375.751	1,22%	3,255	3,255	3,35	3,33
08/09/2022	434.926	1,86%	3,22	3,22	3,295	3,29
07/09/2022	296.558	-0,92%	3,26	3,225	3,275	3,23
06/09/2022	370.822	0,31%	3,255	3,245	3,29	3,26
05/09/2022	395.787	-0,76%	3,21	3,19	3,265	3,25
02/09/2022	360.496	2,03%	3,205	3,19	3,29	3,275
01/09/2022	474.995	-1,23%	3,28	3,205	3,28	3,21
31/08/2022	353.293	0,62%	3,23	3,225	3,27	3,25
30/08/2022	377.629	0,31%	3,235	3,22	3,295	3,23
29/08/2022	506.531	-2,28%	3,29	3,18	3,29	3,22
26/08/2022	518.675	-0,30%	3,32	3,285	3,355	3,295
25/08/2022	454.337	1,38%	3,25	3,25	3,315	3,305
24/08/2022	305.280	-0,15%	3,27	3,24	3,285	3,26
23/08/2022	346.432	0,93%	3,215	3,215	3,28	3,265
22/08/2022	674.264	-1,52%	3,28	3,205	3,28	3,235
19/08/2022	284.355	-0,91%	3,30	3,28	3,31	3,285
18/08/2022	429.140	-0,60%	3,32	3,295	3,33	3,315
17/08/2022	361.216	-0,30%	3,375	3,31	3,375	3,335
16/08/2022	334.758	-1,18%	3,39	3,345	3,39	3,345
15/08/2022	315.582	-0,44%	3,40	3,36	3,41	3,385
12/08/2022	400.478	-0,88%	3,445	3,40	3,46	3,40
11/08/2022	331.193	0,44%	3,41	3,39	3,445	3,43
10/08/2022	425.530	0,59%	3,42	3,355	3,42	3,415
09/08/2022	595.957	-0,29%	3,405	3,375	3,42	3,395
08/08/2022	412.224	-0,73%	3,45	3,39	3,455	3,405
05/08/2022	554.433	1,48%	3,39	3,38	3,46	3,43
04/08/2022	266.510	0,90%	3,35	3,335	3,39	3,38
03/08/2022	392.852	1,36%	3,30	3,295	3,35	3,35
02/08/2022	360.527	-0,90%	3,30	3,27	3,325	3,305
01/08/2022	766.214	0,00%	3,315	3,315	3,385	3,335
29/07/2022	842.963	2,77%	3,22	3,22	3,345	3,335
28/07/2022	1.043.845	0,62%	3,15	3,15	3,315	3,245
27/07/2022	569.135	1,26%	3,235	3,185	3,26	3,225
26/07/2022	401.765	-0,93%	3,25	3,18	3,25	3,185
25/07/2022	520.453	0,31%	3,205	3,195	3,25	3,215
22/07/2022	618.388	-1,54%	3,26	3,18	3,285	3,205
21/07/2022	642.276	1,56%	3,215	3,17	3,255	3,255
20/07/2022	566.842	0,63%	3,20	3,15	3,235	3,205
19/07/2022	582.848	1,60%	3,125	3,095	3,20	3,185
18/07/2022	757.287	1,29%	3,145	3,12	3,175	3,135
15/07/2022	586.953	3,17%	3,035	3,01	3,11	3,095
14/07/2022	432.628	-1,32%	3,045	2,985	3,045	3,00
13/07/2022	606.923	-0,49%	3,045	3,00	3,06	3,04
12/07/2022	599.898	-0,33%	3,055	3,015	3,065	3,055
11/07/2022	772.451	-2,23%	3,065	3,05	3,14	3,065
08/07/2022	793.446	2,12%	3,085	3,06	3,135	3,135
07/07/2022	682.876	1,99%	3,025	3,02	3,08	3,07
06/07/2022	719.582	-0,33%	3,06	3,01	3,085	3,01
05/07/2022	779.112	-1,95%	3,10	3,01	3,115	3,02
04/07/2022	557.627	-0,49%	3,10	3,07	3,13	3,08
01/07/2022	704.923	-0,80%	3,105	3,08	3,15	3,095
30/06/2022	731.442	-0,32%	3,09	3,065	3,12	3,12
29/06/2022	1.107.886	-1,57%	3,16	3,09	3,165	3,13
28/06/2022	744.780	0,00%	3,185	3,175	3,225	3,18
27/06/2022	887.604	-0,16%	3,20	3,145	3,25	3,18
24/06/2022	1.672.668	3,41%	3,12	3,085	3,195	3,185
23/06/2022	1.022.325	-1,60%	3,17	3,065	3,17	3,08
22/06/2022	634.310	0,48%	3,08	3,04	3,14	3,13
21/06/2022	1.018.502	-2,04%	3,205	3,105	3,205	3,115
20/06/2022	1.080.274	3,42%	3,10	3,10	3,21	3,18
17/06/2022	1.465.003	2,16%	3,02	3,005	3,115	3,075
16/06/2022	2.189.188	-3,22%	3,11	2,965	3,115	3,01
15/06/2022	1.778.513	-3,42%	3,21	3,11	3,245	3,11
14/06/2022	1.392.754	-2,42%	3,33	3,205	3,37	3,22
13/06/2022	1.723.973	-4,35%	3,395	3,28	3,395	3,30