(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-22 | 00:00:00 | 32,80 | 32,80 | 31,40 | 32,15 | 60.900 | | 2002-04-23 | 00:00:00 | 32,10 | 32,50 | 31,25 | 31,30 | 27.400 | | 2002-04-24 | 00:00:00 | 31,15 | 31,45 | 30,00 | 30,40 | 83.900 | | 2002-04-25 | 00:00:00 | 30,50 | 31,10 | 29,10 | 30,70 | 67.600 | | 2002-04-26 | 00:00:00 | 30,80 | 30,80 | 29,80 | 29,85 | 29.000 | | 2002-04-29 | 00:00:00 | 29,80 | 30,50 | 29,52 | 30,40 | 22.700 | | 2002-04-30 | 00:00:00 | 30,40 | 30,60 | 29,60 | 30,30 | 24.900 | | 2002-05-01 | 00:00:00 | 30,30 | 30,30 | 30,30 | 30,30 | 0 | | 2002-05-02 | 00:00:00 | 30,25 | 30,30 | 29,35 | 29,50 | 24.500 | | 2002-05-03 | 00:00:00 | 29,50 | 29,70 | 29,20 | 29,40 | 24.600 | | 2002-05-06 | 00:00:00 | 29,30 | 29,70 | 29,15 | 29,15 | 36.000 | | 2002-05-07 | 00:00:00 | 29,25 | 29,45 | 27,85 | 28,30 | 59.600 | | 2002-05-08 | 00:00:00 | 28,60 | 29,60 | 28,60 | 29,50 | 27.400 | | 2002-05-09 | 00:00:00 | 29,45 | 29,45 | 29,00 | 29,10 | 16.400 | | 2002-05-10 | 00:00:00 | 29,30 | 29,45 | 28,30 | 28,70 | 27.700 | | 2002-05-13 | 00:00:00 | 28,60 | 29,15 | 28,60 | 28,90 | 19.500 | | 2002-05-14 | 00:00:00 | 29,15 | 29,30 | 28,75 | 29,00 | 27.900 | | 2002-05-15 | 00:00:00 | 29,20 | 29,20 | 28,40 | 28,95 | 28.000 | | 2002-05-16 | 00:00:00 | 29,00 | 30,35 | 28,80 | 29,80 | 24.800 | | 2002-05-17 | 00:00:00 | 30,35 | 30,75 | 30,10 | 30,15 | 24.000 | | 2002-05-20 | 00:00:00 | 30,20 | 30,25 | 29,95 | 29,95 | 2.600 | | 2002-05-21 | 00:00:00 | 29,95 | 31,60 | 29,50 | 30,75 | 33.300 | | 2002-05-22 | 00:00:00 | 30,00 | 30,10 | 28,05 | 28,70 | 34.700 | | 2002-05-23 | 00:00:00 | 28,80 | 28,80 | 26,51 | 27,20 | 81.700 | | 2002-05-24 | 00:00:00 | 27,50 | 28,20 | 27,20 | 27,35 | 43.400 | | 2002-05-27 | 00:00:00 | 27,90 | 28,45 | 27,55 | 27,90 | 35.500 | | 2002-05-28 | 00:00:00 | 28,20 | 29,00 | 27,95 | 28,20 | 29.900 | | 2002-05-29 | 00:00:00 | 28,45 | 28,95 | 28,10 | 28,30 | 31.400 | | 2002-05-30 | 00:00:00 | 28,30 | 28,40 | 27,00 | 27,50 | 28.100 | | 2002-05-31 | 00:00:00 | 27,50 | 28,05 | 27,20 | 27,30 | 24.600 | | 2002-06-03 | 00:00:00 | 27,25 | 27,70 | 27,05 | 27,20 | 36.000 | | 2002-06-04 | 00:00:00 | 26,95 | 28,20 | 26,80 | 27,20 | 37.200 | | 2002-06-05 | 00:00:00 | 27,80 | 27,80 | 27,10 | 27,20 | 24.100 | | 2002-06-06 | 00:00:00 | 27,40 | 27,45 | 26,30 | 26,45 | 34.300 | | 2002-06-07 | 00:00:00 | 26,20 | 27,20 | 25,60 | 26,95 | 67.100 | | 2002-06-10 | 00:00:00 | 27,30 | 27,55 | 26,80 | 26,90 | 19.400 | | 2002-06-11 | 00:00:00 | 26,90 | 27,45 | 26,75 | 27,40 | 18.500 | | 2002-06-12 | 00:00:00 | 27,00 | 27,20 | 26,85 | 27,10 | 15.800 | | 2002-06-13 | 00:00:00 | 27,20 | 27,40 | 26,55 | 26,85 | 15.800 | | 2002-06-14 | 00:00:00 | 27,00 | 27,10 | 25,90 | 26,20 | 27.500 | | 2002-06-17 | 00:00:00 | 26,25 | 26,35 | 25,25 | 26,10 | 23.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
