(Login BolsaPT & Canal Forex) |
|
 TSEC weighted ind - [Ticker: ^TWII] |     | | Última Trade | 10.806,360 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 17:33:00 | Price-Target 1 Ano | 0,000 | | Variação | +12,560 (+0,120%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 10.816,040 | PER | 0,00% | | Máximo | 10.843,410 | Pagamento Dividendo | | | Mínimo | 10.785,320 | Data Ex-Dividendo | | | Fecho Anterior | 10.793,800 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ^TWII de 2000-01-01 a 2023-11-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-26 | 00:00:00 | 4.042,47 | 4.104,21 | 4.031,05 | 4.043,57 | 0 | | 2001-10-29 | 00:00:00 | 4.081,94 | 4.084,89 | 4.033,98 | 4.065,10 | 0 | | 2001-10-30 | 00:00:00 | 3.961,56 | 3.976,22 | 3.906,70 | 3.915,61 | 0 | | 2001-10-31 | 00:00:00 | 3.877,24 | 3.944,31 | 3.872,33 | 3.903,49 | 0 | | 2001-11-01 | 00:00:00 | 3.939,08 | 3.960,32 | 3.910,84 | 3.929,69 | 0 | | 2001-11-02 | 00:00:00 | 3.999,86 | 4.037,31 | 3.981,61 | 3.998,48 | 0 | | 2001-11-05 | 00:00:00 | 4.014,74 | 4.080,51 | 3.984,68 | 4.080,51 | 0 | | 2001-11-06 | 00:00:00 | 4.136,85 | 4.158,20 | 4.082,92 | 4.082,92 | 0 | | 2001-11-07 | 00:00:00 | 4.135,97 | 4.175,45 | 4.114,84 | 4.158,15 | 0 | | 2001-11-08 | 00:00:00 | 4.179,05 | 4.208,51 | 4.112,07 | 4.135,03 | 0 | | 2001-11-09 | 00:00:00 | 4.135,03 | 4.143,92 | 4.087,35 | 4.123,78 | 0 | | 2001-11-12 | 00:00:00 | 4.126,00 | 4.178,83 | 4.090,96 | 4.172,63 | 0 | | 2001-11-13 | 00:00:00 | 4.151,46 | 4.193,50 | 4.134,93 | 4.136,54 | 0 | | 2001-11-14 | 00:00:00 | 4.241,04 | 4.286,52 | 4.210,55 | 4.277,70 | 0 | | 2001-11-15 | 00:00:00 | 4.291,15 | 4.403,59 | 4.285,33 | 4.403,59 | 0 | | 2001-11-16 | 00:00:00 | 4.427,78 | 4.491,50 | 4.395,34 | 4.446,62 | 0 | | 2001-11-19 | 00:00:00 | 4.459,39 | 4.556,54 | 4.436,90 | 4.548,63 | 0 | | 2001-11-20 | 00:00:00 | 4.577,26 | 4.605,68 | 4.452,93 | 4.455,80 | 0 | | 2001-11-21 | 00:00:00 | 4.409,07 | 4.533,37 | 4.401,46 | 4.533,37 | 0 | | 2001-11-22 | 00:00:00 | 4.538,29 | 4.557,28 | 4.438,40 | 4.450,02 | 0 | | 2001-11-23 | 00:00:00 | 4.470,42 | 4.534,70 | 4.440,89 | 4.519,08 | 0 | | 2001-11-26 | 00:00:00 | 4.560,56 | 4.622,33 | 4.560,56 | 4.608,32 | 0 | | 2001-11-27 | 00:00:00 | 4.722,18 | 4.722,18 | 4.523,00 | 4.580,33 | 0 | | 2001-11-28 | 00:00:00 | 4.578,70 | 4.617,90 | 4.445,69 | 4.447,58 | 0 | | 2001-11-29 | 00:00:00 | 4.398,12 | 4.465,83 | 4.376,22 | 4.465,83 | 0 | | 2001-11-30 | 00:00:00 | 4.497,25 | 4.507,94 | 4.441,12 | 4.441,12 | 0 | | 2001-12-03 | 00:00:00 | 4.534,37 | 4.647,71 | 4.532,19 | 4.646,61 | 0 | | 2001-12-04 | 00:00:00 | 4.638,89 | 4.767,92 | 4.603,12 | 4.766,43 | 0 | | 2001-12-05 | 00:00:00 | 4.892,31 | 4.968,64 | 4.854,24 | 4.924,56 | 0 | | 2001-12-06 | 00:00:00 | 5.097,57 | 5.214,77 | 5.084,14 | 5.208,86 | 0 | | 2001-12-07 | 00:00:00 | 5.234,54 | 5.335,01 | 5.180,40 | 5.333,93 | 0 | | 2001-12-10 | 00:00:00 | 5.345,51 | 5.435,48 | 5.304,99 | 5.321,28 | 0 | | 2001-12-11 | 00:00:00 | 5.252,71 | 5.322,05 | 5.191,32 | 5.273,97 | 0 | | 2001-12-12 | 00:00:00 | 5.333,73 | 5.553,89 | 5.333,73 | 5.539,31 | 0 | | 2001-12-13 | 00:00:00 | 5.623,60 | 5.651,98 | 5.349,67 | 5.407,54 | 0 | | 2001-12-14 | 00:00:00 | 5.293,52 | 5.486,73 | 5.293,52 | 5.486,73 | 0 | | 2001-12-17 | 00:00:00 | 5.502,04 | 5.535,75 | 5.413,97 | 5.456,15 | 0 | | 2001-12-18 | 00:00:00 | 5.588,45 | 5.588,45 | 5.309,38 | 5.329,19 | 0 | | 2001-12-19 | 00:00:00 | 5.391,31 | 5.402,65 | 5.211,98 | 5.221,96 | 0 | | 2001-12-20 | 00:00:00 | 5.199,47 | 5.309,10 | 5.142,83 | 5.309,10 | 0 | | 2001-12-21 | 00:00:00 | 5.209,27 | 5.264,08 | 5.090,55 | 5.109,24 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
