(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-25 | 00:00:00 | 31,85 | 32,40 | 31,70 | 32,25 | 35.900 | | 2002-02-26 | 00:00:00 | 32,60 | 33,40 | 32,30 | 32,75 | 36.000 | | 2002-02-27 | 00:00:00 | 33,10 | 33,10 | 32,55 | 32,85 | 31.800 | | 2002-02-28 | 00:00:00 | 32,80 | 33,00 | 32,30 | 33,00 | 27.200 | | 2002-03-01 | 00:00:00 | 32,50 | 32,95 | 32,40 | 32,85 | 63.100 | | 2002-03-04 | 00:00:00 | 32,95 | 33,73 | 32,90 | 33,60 | 41.100 | | 2002-03-05 | 00:00:00 | 33,85 | 34,30 | 33,40 | 34,00 | 41.900 | | 2002-03-06 | 00:00:00 | 34,10 | 34,90 | 33,85 | 34,65 | 35.500 | | 2002-03-07 | 00:00:00 | 34,95 | 35,65 | 34,70 | 34,70 | 72.700 | | 2002-03-08 | 00:00:00 | 34,35 | 35,25 | 34,25 | 35,15 | 30.100 | | 2002-03-11 | 00:00:00 | 35,30 | 35,50 | 34,40 | 34,70 | 75.400 | | 2002-03-12 | 00:00:00 | 34,85 | 35,05 | 34,20 | 34,50 | 30.800 | | 2002-03-13 | 00:00:00 | 34,40 | 34,90 | 34,30 | 34,45 | 27.100 | | 2002-03-14 | 00:00:00 | 34,20 | 34,60 | 33,55 | 34,10 | 26.800 | | 2002-03-15 | 00:00:00 | 34,25 | 34,70 | 33,95 | 34,70 | 20.900 | | 2002-03-18 | 00:00:00 | 34,80 | 35,30 | 34,70 | 35,00 | 40.900 | | 2002-03-19 | 00:00:00 | 35,10 | 35,20 | 34,50 | 34,85 | 31.900 | | 2002-03-20 | 00:00:00 | 34,60 | 34,85 | 34,40 | 34,70 | 16.600 | | 2002-03-21 | 00:00:00 | 34,40 | 34,80 | 33,80 | 34,40 | 35.500 | | 2002-03-22 | 00:00:00 | 34,30 | 34,50 | 34,00 | 34,00 | 21.300 | | 2002-03-25 | 00:00:00 | 34,20 | 34,65 | 33,80 | 33,90 | 27.900 | | 2002-03-26 | 00:00:00 | 33,70 | 34,40 | 33,70 | 33,95 | 30.800 | | 2002-03-27 | 00:00:00 | 33,80 | 34,40 | 33,80 | 34,20 | 22.000 | | 2002-03-28 | 00:00:00 | 34,20 | 34,20 | 34,20 | 34,20 | 0 | | 2002-03-29 | 00:00:00 | 34,20 | 34,20 | 34,20 | 34,20 | 0 | | 2002-04-01 | 00:00:00 | 34,20 | 34,20 | 34,20 | 34,20 | 0 | | 2002-04-02 | 00:00:00 | 34,50 | 34,90 | 34,10 | 34,20 | 38.500 | | 2002-04-03 | 00:00:00 | 34,20 | 34,60 | 33,95 | 34,30 | 25.400 | | 2002-04-04 | 00:00:00 | 34,10 | 34,35 | 33,75 | 34,00 | 23.900 | | 2002-04-05 | 00:00:00 | 34,15 | 34,45 | 33,95 | 34,10 | 23.200 | | 2002-04-08 | 00:00:00 | 34,30 | 34,30 | 32,50 | 33,55 | 49.000 | | 2002-04-09 | 00:00:00 | 33,50 | 33,55 | 33,05 | 33,10 | 16.300 | | 2002-04-10 | 00:00:00 | 33,20 | 33,95 | 33,15 | 33,80 | 19.800 | | 2002-04-11 | 00:00:00 | 33,90 | 33,90 | 33,15 | 33,15 | 24.100 | | 2002-04-12 | 00:00:00 | 33,30 | 34,25 | 33,30 | 33,70 | 26.000 | | 2002-04-15 | 00:00:00 | 33,70 | 33,90 | 33,20 | 33,60 | 23.400 | | 2002-04-16 | 00:00:00 | 33,70 | 33,70 | 33,35 | 33,35 | 28.200 | | 2002-04-17 | 00:00:00 | 33,50 | 34,15 | 33,10 | 33,90 | 33.300 | | 2002-04-18 | 00:00:00 | 33,80 | 34,35 | 32,40 | 33,30 | 31.700 | | 2002-04-19 | 00:00:00 | 33,50 | 33,55 | 32,35 | 32,80 | 23.500 | | 2002-04-22 | 00:00:00 | 32,80 | 32,80 | 31,40 | 32,15 | 60.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
