CTT Correios Portugal SA (PK) (CTTOF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.4252 | -8.81206996601 | 4.8252 | 4.8252 | 4.4 | 6838 | 4.51426764 | CS |
| 12 | -0.39 | -8.14196242171 | 4.79 | 4.8252 | 4.4 | 3869 | 4.53755153 | CS |
| 26 | 0.495 | 12.676056338 | 3.905 | 4.95 | 3.77 | 3629 | 4.54543426 | CS |
| 52 | 0.6 | 15.7894736842 | 3.8 | 4.95 | 3.55 | 2799 | 4.26764526 | CS |
| 156 | -0.5 | -10.2040816327 | 4.9 | 5.5 | 2.39 | 3311 | 4.3763269 | CS |
| 260 | 1.96 | 80.3278688525 | 2.44 | 6.2 | 2.1 | 11806 | 3.18213683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338080 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1721251680 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1721165280 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1721078880 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1720819680 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1720733280 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1720646880 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1720560480 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1720474080 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1720214880 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1720042080 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1719955680 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1719869280 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1719610080 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1719523680 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1719437280 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1719350880 | 4.4 | -0.43 | -8.81 | 4.4 | 4.4 | 4.4 | 10000 |
| 1719264420 | 4.8252 | 0 | 0.00 | 4.8252 | 4.8252 | 4.8252 | 0 |
| 1719005220 | 4.8252 | 0.12 | 2.45 | 4.8252 | 4.8252 | 4.8252 | 3675 |
| 1718919000 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1718746200 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1718659800 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1718400600 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1718314200 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1718227800 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1718141400 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1718055000 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1717795800 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1717709400 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1717622940 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1717536540 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1717450140 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1717190940 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1717104540 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1717018140 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1716931740 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1716586140 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1716499740 | 4.71 | -0.08 | -1.67 | 4.71 | 4.71 | 4.71 | 1700 |
| 1716413400 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1716327000 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1716240600 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1715981400 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1715895000 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1715808600 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1715722200 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1715635800 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1715376600 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1715290200 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1715203800 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1715117400 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1715031000 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1714771800 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1714685400 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1714599000 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1714512600 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1714425720 | 4.79 | -0.11 | -2.24 | 4.79 | 4.79 | 4.79 | 100 |
| 1714166700 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1714080300 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1713993900 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1713907500 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1713821100 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1713561900 | 4.9 | -0.05 | -1.01 | 4.9 | 4.9 | 4.9 | 420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
