(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 | | 2000-12-28 | 00:00:00 | 4.581,06 | 4.797,14 | 4.555,91 | 4.797,14 | 0 | | 2000-12-29 | 00:00:00 | 4.797,08 | 4.813,64 | 4.728,43 | 4.743,94 | 0 | | 2001-01-02 | 00:00:00 | 4.717,49 | 4.945,09 | 4.678,00 | 4.935,28 | 0 | | 2001-01-03 | 00:00:00 | 4.843,54 | 4.970,45 | 4.831,12 | 4.894,79 | 0 | | 2001-01-04 | 00:00:00 | 5.028,32 | 5.169,13 | 5.028,32 | 5.136,13 | 0 | | 2001-01-05 | 00:00:00 | 5.153,01 | 5.298,43 | 5.117,63 | 5.295,53 | 0 | | 2001-01-08 | 00:00:00 | 5.248,10 | 5.368,77 | 5.188,51 | 5.188,51 | 0 | | 2001-01-09 | 00:00:00 | 5.206,50 | 5.376,12 | 5.206,50 | 5.376,12 | 0 | | 2001-01-10 | 00:00:00 | 5.406,13 | 5.476,90 | 5.350,07 | 5.436,78 | 0 | | 2001-01-11 | 00:00:00 | 5.475,59 | 5.531,20 | 5.348,34 | 5.369,24 | 0 | | 2001-01-12 | 00:00:00 | 5.404,35 | 5.423,19 | 5.288,79 | 5.339,40 | 0 | | 2001-01-15 | 00:00:00 | 5.292,75 | 5.380,49 | 5.254,83 | 5.379,66 | 0 | | 2001-01-16 | 00:00:00 | 5.399,70 | 5.665,98 | 5.399,70 | 5.662,94 | 0 | | 2001-01-17 | 00:00:00 | 5.702,87 | 5.805,26 | 5.652,52 | 5.769,95 | 0 | | 2001-01-18 | 00:00:00 | 5.803,52 | 5.892,53 | 5.734,49 | 5.847,91 | 0 | | 2001-01-29 | 00:00:00 | 5.850,70 | 5.933,68 | 5.680,06 | 5.680,06 | 0 | | 2001-01-30 | 00:00:00 | 5.685,19 | 5.792,50 | 5.577,87 | 5.792,50 | 0 | | 2001-01-31 | 00:00:00 | 5.853,62 | 5.992,43 | 5.821,89 | 5.936,20 | 0 | | 2001-02-01 | 00:00:00 | 5.927,25 | 5.975,05 | 5.850,99 | 5.897,93 | 0 | | 2001-02-02 | 00:00:00 | 5.958,78 | 6.103,10 | 5.958,78 | 6.049,26 | 0 | | 2001-02-05 | 00:00:00 | 6.012,43 | 6.012,43 | 5.867,79 | 5.932,42 | 0 | | 2001-02-06 | 00:00:00 | 5.905,60 | 6.042,72 | 5.828,33 | 5.849,06 | 0 | | 2001-02-07 | 00:00:00 | 5.738,66 | 5.781,20 | 5.685,59 | 5.693,58 | 0 | | 2001-02-08 | 00:00:00 | 5.693,63 | 5.763,14 | 5.653,86 | 5.758,60 | 0 | | 2001-02-09 | 00:00:00 | 5.782,42 | 5.893,40 | 5.742,45 | 5.809,84 | 0 | | 2001-02-12 | 00:00:00 | 5.807,61 | 5.894,27 | 5.795,68 | 5.847,07 | 0 | | 2001-02-13 | 00:00:00 | 5.922,02 | 6.027,49 | 5.917,63 | 6.027,49 | 0 | | 2001-02-14 | 00:00:00 | 6.060,89 | 6.097,29 | 5.881,04 | 5.887,68 | 0 | | 2001-02-15 | 00:00:00 | 5.963,07 | 6.104,24 | 5.945,06 | 6.104,24 | 0 | | 2001-02-16 | 00:00:00 | 6.156,36 | 6.198,22 | 5.997,63 | 6.045,67 | 0 | | 2001-02-19 | 00:00:00 | 5.921,18 | 5.991,29 | 5.846,07 | 5.937,30 | 0 | | 2001-02-20 | 00:00:00 | 5.992,74 | 6.079,62 | 5.946,35 | 5.971,29 | 0 | | 2001-02-21 | 00:00:00 | 5.920,95 | 5.957,78 | 5.863,14 | 5.949,96 | 0 | | 2001-02-22 | 00:00:00 | 5.885,67 | 5.885,67 | 5.733,35 | 5.759,04 | 0 | | 2001-02-23 | 00:00:00 | 5.727,03 | 5.778,10 | 5.678,23 | 5.726,93 | 0 | | 2001-02-26 | 00:00:00 | 5.746,65 | 5.789,17 | 5.708,17 | 5.716,02 | 0 | | 2001-02-27 | 00:00:00 | 5.788,02 | 5.805,40 | 5.660,14 | 5.674,69 | 0 | | 2001-03-01 | 00:00:00 | 5.581,95 | 5.584,46 | 5.478,65 | 5.499,86 | 0 | | 2001-03-02 | 00:00:00 | 5.536,19 | 5.561,38 | 5.471,62 | 5.499,54 | 0 | | 2001-03-05 | 00:00:00 | 5.506,60 | 5.610,90 | 5.473,01 | 5.609,74 | 0 | | 2001-03-06 | 00:00:00 | 5.689,64 | 5.736,32 | 5.626,87 | 5.635,06 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
