CTT Correios de Portugal SA

CTT
🏛️ uk →
7.27
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.54 4.54 4.54 4.54 0.0M
2021-12-30 4.54 4.59 4.54 4.55 0.0M
2021-12-29 4.54 4.58 4.52 4.58 0.0M
2021-12-23 4.38 4.38 4.33 4.33 0.0M
2021-12-22 4.32 4.33 4.32 4.33 0.0M
2021-12-21 4.26 4.26 4.22 4.23 0.0M
2021-12-20 4.29 4.29 4.29 4.29 0.0M
2021-12-17 4.32 4.32 4.22 4.24 0.0M
2021-12-16 4.32 4.38 4.32 4.35 0.0M
2021-12-15 4.27 4.28 4.25 4.25 0.0M
2021-12-14 4.22 4.28 4.22 4.24 0.1M
2021-12-13 4.30 4.32 4.25 4.28 0.0M
2021-12-10 4.22 4.33 4.21 4.28 0.1M
2021-12-09 4.30 4.36 4.30 4.32 0.1M
2021-12-08 4.30 4.30 4.26 4.27 0.0M
2021-12-07 4.25 4.32 4.25 4.29 0.0M
2021-12-06 4.08 4.20 4.08 4.18 0.0M
2021-12-03 4.14 4.14 4.11 4.11 0.0M
2021-12-02 4.16 4.21 4.10 4.13 0.0M
2021-12-01 4.17 4.20 4.15 4.20 0.0M
2021-11-30 4.13 4.19 4.13 4.17 0.0M
2021-11-29 4.18 4.25 4.17 4.20 0.0M
2021-11-26 4.12 4.17 4.12 4.17 0.1M
2021-11-25 4.27 4.27 4.15 4.20 0.1M
2021-11-24 4.25 4.30 4.21 4.30 0.0M
2021-11-23 4.30 4.35 4.25 4.26 0.1M
2021-11-22 4.33 4.39 4.31 4.37 0.1M
2021-11-19 4.32 4.32 4.29 4.29 0.0M
2021-11-18 4.36 4.40 4.33 4.33 0.0M
2021-11-17 4.28 4.42 4.28 4.37 0.0M
2021-11-16 4.32 4.32 4.29 4.29 0.0M
2021-11-15 4.23 4.34 4.22 4.32 0.0M
2021-11-12 4.20 4.20 4.18 4.18 0.0M
2021-11-11 4.12 4.20 4.09 4.18 0.0M
2021-11-10 4.21 4.21 4.13 4.14 0.0M
2021-11-09 4.19 4.28 4.18 4.21 0.1M
2021-11-08 4.24 4.35 4.16 4.25 0.2M
2021-11-05 4.70 4.70 4.37 4.39 0.3M
2021-11-04 4.82 4.92 4.82 4.84 0.0M
2021-11-03 4.77 4.77 4.73 4.75 0.0M
2021-11-02 4.78 4.79 4.76 4.76 0.0M
2021-11-01 4.78 4.80 4.76 4.79 0.0M
2021-10-29 4.78 4.81 4.75 4.77 0.0M
2021-10-28 4.78 4.80 4.76 4.79 0.0M
2021-10-27 4.80 4.86 4.70 4.82 0.1M
2021-10-26 4.95 4.96 4.84 4.84 0.0M
2021-10-25 5.00 5.00 4.91 4.92 0.0M
2021-10-22 5.05 5.09 5.04 5.07 0.0M
2021-10-21 5.12 5.14 5.02 5.04 0.0M
2021-10-20 5.08 5.15 5.08 5.12 0.0M
2021-10-19 5.07 5.08 4.99 5.08 0.0M
2021-10-18 5.04 5.12 5.03 5.06 0.0M
2021-10-15 4.93 4.97 4.92 4.95 0.0M
2021-10-14 4.92 4.98 4.91 4.93 0.0M
2021-10-13 4.95 4.97 4.86 4.88 0.0M
2021-10-12 4.66 4.90 4.66 4.86 0.0M
2021-10-11 4.65 4.72 4.61 4.71 0.1M
2021-10-08 4.62 4.66 4.59 4.63 0.1M
2021-10-07 4.75 4.75 4.62 4.64 0.0M
2021-10-06 4.62 4.67 4.62 4.65 0.1M
2021-10-05 4.59 4.70 4.59 4.66 0.0M
2021-10-04 4.61 4.67 4.57 4.64 0.0M
2021-10-01 4.57 4.62 4.57 4.58 0.1M
2021-09-30 4.70 4.71 4.63 4.69 0.0M
2021-09-29 4.75 4.76 4.68 4.68 0.0M
2021-09-28 4.75 4.81 4.70 4.77 0.1M
2021-09-27 4.77 4.79 4.72 4.74 0.0M
2021-09-24 4.78 4.79 4.72 4.76 0.1M
2021-09-23 4.75 4.78 4.71 4.72 0.0M
2021-09-22 4.67 4.79 4.67 4.75 0.1M
2021-09-21 4.68 4.68 4.64 4.66 0.0M
2021-09-20 4.58 4.61 4.51 4.56 0.0M
2021-09-17 4.82 4.82 4.70 4.71 0.0M
2021-09-16 4.77 4.82 4.77 4.78 0.0M
2021-09-15 4.72 4.76 4.71 4.76 0.0M
2021-09-14 4.80 4.80 4.65 4.69 0.0M
2021-09-13 4.65 4.72 4.65 4.69 0.0M
2021-09-10 4.65 4.68 4.62 4.62 0.0M
2021-09-09 4.58 4.67 4.58 4.65 0.0M
2021-09-08 4.62 4.62 4.58 4.58 0.0M
2021-09-07 4.75 4.75 4.68 4.71 0.0M
2021-09-06 4.66 4.68 4.63 4.67 0.0M
2021-09-03 4.63 4.67 4.62 4.64 0.0M
2021-09-02 4.67 4.68 4.62 4.66 0.0M
2021-09-01 4.60 4.64 4.58 4.59 0.0M
2021-08-31 4.55 4.62 4.55 4.62 0.0M
2021-08-27 4.49 4.49 4.46 4.47 0.0M
2021-08-26 4.50 4.50 4.43 4.46 0.0M
2021-08-25 4.48 4.55 4.48 4.49 0.0M
2021-08-24 4.47 4.52 4.46 4.52 0.0M
2021-08-23 4.42 4.46 4.42 4.46 0.0M
2021-08-20 4.42 4.42 4.37 4.38 0.0M
2021-08-19 4.46 4.50 4.43 4.49 0.0M
2021-08-18 4.41 4.50 4.40 4.49 0.1M
2021-08-17 4.44 4.45 4.42 4.42 0.0M
2021-08-16 4.42 4.43 4.42 4.43 0.0M
2021-08-13 4.41 4.41 4.38 4.38 0.0M
2021-08-12 4.40 4.46 4.40 4.45 0.0M
2021-08-11 4.38 4.39 4.35 4.35 0.0M
2021-08-10 4.56 4.56 4.39 4.42 0.0M
2021-08-09 4.62 4.62 4.51 4.60 0.0M
2021-08-06 4.82 4.96 4.71 4.72 0.0M
2021-08-05 4.33 4.38 4.33 4.35 0.0M
2021-08-04 4.42 4.45 4.36 4.38 0.0M
2021-08-03 4.40 4.46 4.39 4.45 0.0M
2021-08-02 4.44 4.44 4.39 4.39 0.0M
2021-07-30 4.42 4.42 4.38 4.40 0.0M
2021-07-29 4.42 4.55 4.40 4.48 0.1M
2021-07-28 4.37 4.44 4.37 4.38 0.0M
2021-07-27 4.42 4.42 4.37 4.39 0.0M
2021-07-26 4.48 4.51 4.45 4.49 0.0M
2021-07-23 4.32 4.43 4.32 4.40 0.0M
2021-07-22 4.33 4.39 4.30 4.30 0.0M
2021-07-21 4.38 4.38 4.30 4.30 0.0M
2021-07-20 4.30 4.31 4.24 4.28 0.0M
2021-07-19 4.29 4.34 4.21 4.23 0.0M
2021-07-16 5.04 5.04 4.39 4.47 0.0M
2021-07-15 5.08 5.08 5.03 5.06 0.0M
2021-07-14 5.10 5.15 5.10 5.13 0.0M
2021-07-13 5.19 5.19 5.10 5.11 0.0M
2021-07-12 5.17 5.22 5.17 5.21 0.0M
2021-07-09 5.04 5.13 5.04 5.09 0.0M
2021-07-08 5.00 5.04 4.96 5.04 0.4M
2021-07-07 5.02 5.06 5.02 5.05 0.0M
2021-07-06 5.07 5.07 5.00 5.00 0.0M
2021-07-05 5.05 5.07 5.05 5.07 0.0M
2021-07-02 4.92 5.03 4.92 5.01 0.0M
2021-07-01 4.87 4.92 4.86 4.91 0.0M
2021-06-30 4.92 4.92 4.80 4.86 0.0M
2021-06-29 4.83 4.91 4.83 4.89 0.1M
2021-06-28 4.82 4.88 4.82 4.88 0.0M
2021-06-25 4.88 4.88 4.80 4.80 0.1M
2021-06-24 4.73 4.83 4.73 4.79 0.1M
2021-06-23 4.58 4.68 4.54 4.68 0.0M
2021-06-22 4.62 4.62 4.46 4.56 0.1M
2021-06-21 4.32 4.57 4.29 4.54 0.1M
2021-06-18 4.38 4.40 4.37 4.39 0.0M
2021-06-17 4.43 4.44 4.39 4.39 0.0M
2021-06-16 4.44 4.44 4.40 4.40 0.0M
2021-06-15 4.43 4.47 4.43 4.44 0.0M
2021-06-14 4.41 4.46 4.41 4.42 0.0M
2021-06-11 4.34 4.34 4.32 4.32 0.1M
2021-06-10 4.38 4.41 4.38 4.41 0.1M
2021-06-09 4.28 4.32 4.25 4.32 0.1M
2021-06-08 4.29 4.29 4.26 4.28 0.0M
2021-06-07 4.28 4.29 4.28 4.29 0.0M
2021-06-04 4.24 4.29 4.24 4.29 0.1M
2021-06-03 4.28 4.28 4.18 4.22 0.1M
2021-06-02 4.30 4.30 4.26 4.26 0.0M
2021-06-01 4.29 4.36 4.28 4.33 0.4M
2021-05-28 4.22 4.24 4.21 4.24 0.0M
2021-05-27 4.18 4.20 4.17 4.17 0.0M
2021-05-26 4.07 4.24 4.07 4.21 0.1M
2021-05-25 4.05 4.05 4.01 4.03 0.0M
2021-05-24 4.00 4.04 3.98 4.04 0.0M
2021-05-21 4.07 4.07 4.00 4.01 0.0M
2021-05-20 3.97 4.05 3.96 4.05 0.0M
2021-05-19 3.96 3.97 3.92 3.92 0.0M
2021-05-18 3.98 4.00 3.96 4.00 0.0M
2021-05-17 3.96 4.00 3.94 3.94 0.0M
2021-05-14 3.92 3.94 3.88 3.92 0.1M
2021-05-13 3.91 3.94 3.91 3.94 0.0M
2021-05-12 4.01 4.01 3.95 3.98 0.1M
2021-05-11 4.17 4.17 3.97 3.98 0.1M
2021-05-10 4.32 4.36 4.24 4.24 0.0M
2021-05-07 4.09 4.39 4.09 4.28 0.2M
2021-05-06 3.88 3.90 3.85 3.87 0.1M
2021-05-05 3.85 3.89 3.85 3.89 0.0M
2021-05-04 3.90 3.90 3.80 3.80 0.0M
2021-04-30 3.86 3.86 3.78 3.80 0.0M
2021-04-29 3.73 3.83 3.73 3.81 0.0M
2021-04-28 3.71 3.75 3.69 3.75 0.0M
2021-04-27 3.73 3.73 3.64 3.65 0.1M
2021-04-26 3.69 3.75 3.69 3.71 0.1M
2021-04-23 3.67 3.70 3.60 3.60 0.0M
2021-04-22 3.62 3.66 3.59 3.65 0.0M
2021-04-21 3.54 3.62 3.54 3.62 0.0M
2021-04-20 3.52 3.59 3.52 3.57 0.0M
2021-04-19 3.50 3.50 3.49 3.49 0.0M
2021-04-16 3.44 3.48 3.44 3.48 0.0M
2021-04-15 3.46 3.46 3.42 3.42 0.0M
2021-04-14 3.50 3.50 3.48 3.49 0.0M
2021-04-13 3.49 3.54 3.47 3.50 0.7M
2021-04-12 3.58 3.62 3.49 3.50 0.0M
2021-04-09 3.56 3.57 3.54 3.54 0.0M
2021-04-08 3.48 3.52 3.48 3.52 0.0M
2021-04-07 3.46 3.48 3.46 3.48 0.0M
2021-04-06 3.48 3.49 3.43 3.43 0.0M
2021-04-01 3.38 3.42 3.38 3.40 0.1M
2021-03-31 3.40 3.44 3.39 3.42 0.0M
2021-03-30 3.40 3.41 3.39 3.39 0.0M
2021-03-29 3.37 3.38 3.36 3.38 0.1M
2021-03-26 3.27 3.33 3.27 3.31 0.0M
2021-03-25 3.25 3.25 3.18 3.21 0.1M
2021-03-24 3.16 3.25 3.16 3.22 0.0M
2021-03-23 3.19 3.23 3.15 3.17 0.1M
2021-03-22 3.14 3.17 3.07 3.17 0.1M
2021-03-19 2.98 3.12 2.98 3.08 0.0M
2021-03-18 2.92 2.98 2.88 2.98 0.0M
2021-03-17 2.88 2.98 2.86 2.87 0.1M
2021-03-16 2.85 2.92 2.83 2.92 0.1M
2021-03-15 2.81 2.95 2.81 2.88 0.1M
2021-03-12 2.71 2.81 2.71 2.81 0.0M
2021-03-11 2.66 2.72 2.66 2.72 0.0M
2021-03-10 2.54 2.54 2.54 2.54 0.0M
2021-03-09 2.54 2.55 2.54 2.55 0.0M
2021-03-08 2.52 2.53 2.50 2.53 0.1M
2021-03-05 2.56 2.56 2.54 2.54 0.0M
2021-03-04 2.54 2.54 2.52 2.52 0.0M
2021-03-03 2.56 2.57 2.56 2.57 0.0M
2021-03-01 2.51 2.62 2.51 2.62 0.1M
2021-02-26 2.45 2.50 2.45 2.50 0.0M
2021-02-25 2.54 2.54 2.52 2.52 0.0M
2021-02-24 2.48 2.50 2.48 2.50 0.0M
2021-02-23 2.44 2.48 2.44 2.48 0.0M
2021-02-22 2.42 2.48 2.42 2.48 0.0M
2021-02-19 2.44 2.45 2.42 2.42 0.1M
2021-02-18 2.40 2.41 2.38 2.39 0.1M
2021-02-17 2.41 2.41 2.38 2.38 0.1M
2021-02-16 2.40 2.42 2.40 2.42 0.0M
2021-02-15 2.40 2.42 2.39 2.39 0.0M
2021-02-12 2.34 2.35 2.34 2.35 0.0M
2021-02-11 2.39 2.40 2.38 2.40 0.1M
2021-02-10 2.40 2.40 2.40 2.40 0.0M
2021-02-09 2.40 2.41 2.40 2.41 0.0M
2021-02-08 2.42 2.42 2.42 2.42 0.0M
2021-02-05 2.40 2.42 2.39 2.39 0.0M
2021-02-04 2.34 2.36 2.34 2.36 0.0M
2021-02-03 2.35 2.35 2.32 2.33 0.0M
2021-02-02 2.35 2.35 2.33 2.33 0.0M
2021-02-01 2.39 2.39 2.39 2.39 0.0M
2021-01-29 2.40 2.40 2.38 2.38 0.0M
2021-01-28 2.31 2.40 2.31 2.39 0.0M
2021-01-27 2.33 2.33 2.33 2.33 0.0M
2021-01-26 2.40 2.40 2.40 2.40 0.0M
2021-01-25 2.44 2.44 2.42 2.42 0.0M
2021-01-22 2.52 2.53 2.46 2.46 0.1M
2021-01-21 2.54 2.55 2.50 2.50 0.1M
2021-01-20 2.54 2.54 2.52 2.52 0.0M
2021-01-19 2.58 2.58 2.56 2.56 0.0M
2021-01-18 2.44 2.48 2.44 2.45 0.0M
2021-01-15 2.46 2.47 2.46 2.47 0.0M
2021-01-14 2.45 2.45 2.44 2.44 0.0M
2021-01-13 2.43 2.43 2.43 2.43 0.0M
2021-01-12 2.42 2.44 2.42 2.44 0.0M
2021-01-11 2.40 2.40 2.39 2.39 0.0M
2021-01-08 2.44 2.44 2.42 2.42 0.0M
2021-01-07 2.42 2.44 2.41 2.44 0.0M
2021-01-06 2.42 2.42 2.42 2.42 0.0M
2021-01-05 2.38 2.38 2.38 2.38 0.0M
2021-01-04 2.35 2.42 2.35 2.42 0.0M