(Login BolsaPT & Canal Forex) |
|
 TUI N - [Ticker: TUI1.F] |     | | Última Trade | 15,267 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:34:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,290 (-1.864%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 15,510 | PER | 0,00% | | Máximo | 15,640 | Pagamento Dividendo | | | Mínimo | 15,267 | Data Ex-Dividendo | | | Fecho Anterior | 15,557 | Yield | | | Volume | 6.870 | 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 TUI1.F de 2000-01-01 a 2021-03-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-10 | 00:00:00 | 33,60 | 34,20 | 33,25 | 33,75 | 82.100 | | 2001-09-11 | 00:00:00 | 33,60 | 34,50 | 27,50 | 30,00 | 140.100 | | 2001-09-12 | 00:00:00 | 29,25 | 29,60 | 26,50 | 28,20 | 165.400 | | 2001-09-13 | 00:00:00 | 28,30 | 28,40 | 26,90 | 27,50 | 82.500 | | 2001-09-14 | 00:00:00 | 27,70 | 28,06 | 25,05 | 25,70 | 88.400 | | 2001-09-17 | 00:00:00 | 25,10 | 25,60 | 22,80 | 24,60 | 149.000 | | 2001-09-18 | 00:00:00 | 24,50 | 26,10 | 23,50 | 25,70 | 69.900 | | 2001-09-19 | 00:00:00 | 25,70 | 25,70 | 23,30 | 23,45 | 160.600 | | 2001-09-20 | 00:00:00 | 23,50 | 23,80 | 19,60 | 19,60 | 164.800 | | 2001-09-21 | 00:00:00 | 19,00 | 20,75 | 17,40 | 20,50 | 168.900 | | 2001-09-24 | 00:00:00 | 21,20 | 23,00 | 20,40 | 22,60 | 105.500 | | 2001-09-25 | 00:00:00 | 23,00 | 25,80 | 22,10 | 24,80 | 119.400 | | 2001-09-26 | 00:00:00 | 24,80 | 25,90 | 23,55 | 24,20 | 166.900 | | 2001-09-27 | 00:00:00 | 24,80 | 24,90 | 23,55 | 24,20 | 158.600 | | 2001-09-28 | 00:00:00 | 24,20 | 24,20 | 24,20 | 24,20 | 0 | | 2001-10-01 | 00:00:00 | 25,85 | 25,85 | 23,65 | 24,30 | 131.600 | | 2001-10-02 | 00:00:00 | 24,70 | 24,95 | 23,02 | 24,00 | 83.900 | | 2001-10-03 | 00:00:00 | 24,10 | 24,10 | 22,70 | 24,00 | 28.100 | | 2001-10-04 | 00:00:00 | 24,50 | 25,60 | 24,00 | 24,70 | 89.700 | | 2001-10-05 | 00:00:00 | 24,95 | 27,10 | 24,70 | 25,40 | 125.000 | | 2001-10-08 | 00:00:00 | 24,70 | 26,20 | 24,55 | 25,55 | 66.800 | | 2001-10-09 | 00:00:00 | 25,60 | 26,10 | 24,75 | 24,90 | 75.000 | | 2001-10-10 | 00:00:00 | 25,30 | 25,60 | 24,30 | 25,55 | 72.200 | | 2001-10-11 | 00:00:00 | 25,80 | 27,95 | 25,60 | 26,50 | 141.700 | | 2001-10-12 | 00:00:00 | 27,40 | 27,40 | 25,80 | 26,00 | 96.600 | | 2001-10-15 | 00:00:00 | 26,00 | 26,49 | 25,30 | 25,70 | 38.700 | | 2001-10-16 | 00:00:00 | 25,70 | 25,70 | 25,70 | 25,70 | 0 | | 2001-10-17 | 00:00:00 | 27,35 | 29,20 | 26,70 | 27,00 | 112.600 | | 2001-10-18 | 00:00:00 | 26,60 | 27,80 | 26,20 | 26,90 | 55.900 | | 2001-10-19 | 00:00:00 | 27,10 | 27,10 | 26,15 | 26,50 | 94.700 | | 2001-10-22 | 00:00:00 | 27,10 | 27,80 | 26,60 | 27,70 | 45.400 | | 2001-10-23 | 00:00:00 | 27,65 | 27,80 | 27,25 | 27,60 | 32.700 | | 2001-10-24 | 00:00:00 | 28,10 | 28,30 | 27,40 | 28,20 | 68.200 | | 2001-10-25 | 00:00:00 | 28,20 | 28,50 | 26,70 | 27,30 | 59.800 | | 2001-10-26 | 00:00:00 | 27,30 | 27,30 | 27,30 | 27,30 | 0 | | 2001-10-29 | 00:00:00 | 28,00 | 28,12 | 26,70 | 27,20 | 48.200 | | 2001-10-30 | 00:00:00 | 26,70 | 27,05 | 26,30 | 26,30 | 80.200 | | 2001-10-31 | 00:00:00 | 26,20 | 26,80 | 26,10 | 26,20 | 20.000 | | 2001-11-01 | 00:00:00 | 26,65 | 27,00 | 26,30 | 26,90 | 15.500 | | 2001-11-02 | 00:00:00 | 27,50 | 27,50 | 26,30 | 27,10 | 20.300 | | 2001-11-05 | 00:00:00 | 27,20 | 27,35 | 26,86 | 27,00 | 30.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
