(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-31 | 00:00:00 | 27,60 | 27,60 | 27,60 | 27,60 | 0 | | 2002-01-01 | 00:00:00 | 27,60 | 27,60 | 27,60 | 27,60 | 0 | | 2002-01-02 | 00:00:00 | 28,20 | 28,40 | 26,80 | 28,40 | 46.700 | | 2002-01-03 | 00:00:00 | 28,00 | 29,95 | 27,90 | 29,60 | 57.500 | | 2002-01-04 | 00:00:00 | 29,85 | 30,85 | 29,60 | 30,30 | 80.700 | | 2002-01-07 | 00:00:00 | 30,50 | 30,85 | 29,80 | 30,50 | 67.500 | | 2002-01-08 | 00:00:00 | 30,20 | 32,00 | 30,05 | 31,50 | 67.700 | | 2002-01-09 | 00:00:00 | 31,45 | 32,95 | 31,20 | 32,30 | 66.100 | | 2002-01-10 | 00:00:00 | 32,10 | 33,00 | 31,90 | 32,70 | 49.200 | | 2002-01-11 | 00:00:00 | 32,65 | 33,30 | 32,65 | 33,10 | 41.900 | | 2002-01-14 | 00:00:00 | 33,10 | 33,10 | 31,70 | 31,80 | 63.200 | | 2002-01-15 | 00:00:00 | 31,40 | 32,30 | 30,85 | 31,10 | 61.400 | | 2002-01-16 | 00:00:00 | 31,20 | 31,40 | 30,05 | 31,30 | 58.000 | | 2002-01-17 | 00:00:00 | 31,20 | 33,10 | 31,00 | 33,00 | 46.700 | | 2002-01-18 | 00:00:00 | 33,20 | 33,80 | 32,10 | 32,30 | 47.700 | | 2002-01-21 | 00:00:00 | 32,40 | 33,30 | 32,30 | 33,25 | 62.700 | | 2002-01-22 | 00:00:00 | 33,30 | 33,85 | 32,90 | 33,70 | 54.200 | | 2002-01-23 | 00:00:00 | 33,00 | 33,20 | 32,10 | 33,00 | 74.900 | | 2002-01-24 | 00:00:00 | 33,10 | 33,95 | 33,00 | 33,10 | 50.600 | | 2002-01-25 | 00:00:00 | 33,00 | 33,50 | 32,85 | 33,05 | 27.600 | | 2002-01-28 | 00:00:00 | 33,00 | 34,55 | 33,00 | 34,10 | 60.600 | | 2002-01-29 | 00:00:00 | 34,10 | 34,90 | 34,10 | 34,40 | 68.600 | | 2002-01-30 | 00:00:00 | 33,50 | 34,20 | 33,50 | 34,20 | 54.900 | | 2002-01-31 | 00:00:00 | 34,15 | 34,20 | 33,10 | 33,50 | 43.800 | | 2002-02-01 | 00:00:00 | 34,00 | 34,90 | 34,00 | 34,50 | 36.000 | | 2002-02-04 | 00:00:00 | 34,60 | 34,60 | 33,15 | 33,40 | 43.900 | | 2002-02-05 | 00:00:00 | 33,10 | 33,10 | 32,30 | 32,80 | 66.200 | | 2002-02-06 | 00:00:00 | 32,55 | 33,15 | 31,80 | 32,40 | 61.100 | | 2002-02-07 | 00:00:00 | 32,50 | 32,50 | 31,70 | 32,35 | 36.200 | | 2002-02-08 | 00:00:00 | 32,00 | 32,10 | 31,01 | 31,70 | 41.300 | | 2002-02-11 | 00:00:00 | 32,00 | 32,15 | 31,60 | 31,80 | 29.000 | | 2002-02-12 | 00:00:00 | 32,20 | 32,75 | 32,20 | 32,40 | 21.000 | | 2002-02-13 | 00:00:00 | 32,40 | 33,50 | 32,20 | 33,35 | 38.800 | | 2002-02-14 | 00:00:00 | 33,40 | 33,95 | 33,00 | 33,65 | 33.800 | | 2002-02-15 | 00:00:00 | 33,60 | 33,75 | 33,10 | 33,10 | 30.900 | | 2002-02-18 | 00:00:00 | 32,70 | 33,15 | 32,70 | 32,75 | 27.800 | | 2002-02-19 | 00:00:00 | 32,65 | 32,65 | 31,15 | 31,30 | 47.800 | | 2002-02-20 | 00:00:00 | 31,20 | 31,60 | 31,05 | 31,25 | 33.800 | | 2002-02-21 | 00:00:00 | 31,50 | 31,90 | 31,15 | 31,50 | 28.100 | | 2002-02-22 | 00:00:00 | 31,40 | 31,90 | 31,20 | 31,70 | 21.600 | | 2002-02-25 | 00:00:00 | 31,85 | 32,40 | 31,70 | 32,25 | 35.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
