(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 | | 2002-06-17 | 00:00:00 | 26,25 | 26,35 | 25,25 | 26,10 | 23.200 | | 2002-06-18 | 00:00:00 | 26,20 | 26,55 | 25,90 | 26,40 | 16.600 | | 2002-06-19 | 00:00:00 | 25,95 | 26,20 | 25,50 | 26,20 | 14.400 | | 2002-06-20 | 00:00:00 | 26,00 | 26,45 | 24,60 | 24,75 | 47.200 | | 2002-06-21 | 00:00:00 | 24,30 | 25,90 | 24,20 | 25,20 | 33.500 | | 2002-06-24 | 00:00:00 | 25,30 | 26,15 | 24,20 | 24,70 | 42.700 | | 2002-06-25 | 00:00:00 | 25,00 | 25,10 | 24,50 | 24,88 | 26.600 | | 2002-06-26 | 00:00:00 | 24,15 | 24,75 | 23,05 | 24,65 | 51.100 | | 2002-06-27 | 00:00:00 | 24,40 | 25,10 | 24,00 | 24,40 | 29.600 | | 2002-06-28 | 00:00:00 | 24,90 | 25,25 | 24,30 | 24,90 | 25.800 | | 2002-07-01 | 00:00:00 | 25,00 | 25,50 | 24,60 | 24,70 | 31.300 | | 2002-07-02 | 00:00:00 | 24,75 | 24,85 | 23,50 | 23,80 | 31.200 | | 2002-07-03 | 00:00:00 | 23,75 | 23,95 | 22,80 | 22,90 | 27.400 | | 2002-07-04 | 00:00:00 | 23,00 | 23,20 | 22,10 | 23,10 | 43.200 | | 2002-07-05 | 00:00:00 | 23,00 | 24,00 | 22,80 | 23,80 | 24.600 | | 2002-07-08 | 00:00:00 | 24,15 | 24,60 | 23,50 | 24,20 | 30.400 | | 2002-07-09 | 00:00:00 | 24,70 | 24,85 | 23,55 | 24,00 | 24.400 | | 2002-07-10 | 00:00:00 | 24,00 | 24,10 | 23,70 | 23,80 | 14.200 | | 2002-07-11 | 00:00:00 | 23,30 | 23,40 | 21,55 | 21,90 | 37.200 | | 2002-07-12 | 00:00:00 | 22,50 | 22,50 | 21,95 | 22,15 | 21.200 | | 2002-07-15 | 00:00:00 | 22,25 | 22,60 | 21,85 | 22,10 | 19.400 | | 2002-07-16 | 00:00:00 | 22,40 | 22,45 | 20,70 | 21,60 | 33.300 | | 2002-07-17 | 00:00:00 | 21,60 | 21,95 | 21,40 | 21,85 | 19.900 | | 2002-07-18 | 00:00:00 | 21,90 | 22,20 | 21,10 | 21,60 | 27.000 | | 2002-07-19 | 00:00:00 | 20,81 | 21,30 | 20,40 | 21,30 | 19.800 | | 2002-07-22 | 00:00:00 | 21,00 | 21,00 | 19,85 | 20,25 | 54.200 | | 2002-07-23 | 00:00:00 | 20,40 | 21,60 | 19,85 | 20,20 | 39.300 | | 2002-07-24 | 00:00:00 | 20,20 | 21,20 | 19,05 | 20,80 | 64.100 | | 2002-07-25 | 00:00:00 | 21,80 | 21,80 | 19,60 | 19,90 | 48.800 | | 2002-07-26 | 00:00:00 | 20,20 | 20,50 | 19,50 | 19,80 | 31.500 | | 2002-07-29 | 00:00:00 | 20,20 | 21,55 | 20,20 | 21,15 | 28.100 | | 2002-07-30 | 00:00:00 | 21,30 | 21,35 | 20,30 | 21,00 | 19.200 | | 2002-07-31 | 00:00:00 | 21,30 | 22,50 | 20,90 | 21,30 | 29.900 | | 2002-08-01 | 00:00:00 | 21,90 | 22,30 | 20,70 | 20,70 | 24.200 | | 2002-08-02 | 00:00:00 | 21,20 | 21,40 | 19,85 | 20,00 | 23.100 | | 2002-08-05 | 00:00:00 | 20,50 | 20,50 | 19,10 | 19,30 | 33.900 | | 2002-08-06 | 00:00:00 | 19,10 | 20,10 | 18,55 | 19,90 | 38.300 | | 2002-08-07 | 00:00:00 | 19,90 | 20,30 | 19,55 | 19,80 | 13.300 | | 2002-08-08 | 00:00:00 | 19,60 | 20,80 | 19,35 | 20,40 | 20.900 | | 2002-08-09 | 00:00:00 | 20,50 | 21,28 | 20,00 | 20,95 | 24.500 | | 2002-08-12 | 00:00:00 | 21,15 | 21,15 | 20,05 | 20,40 | 17.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
