(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-12 | 00:00:00 | 21,15 | 21,15 | 20,05 | 20,40 | 17.700 | | 2002-08-13 | 00:00:00 | 20,50 | 20,55 | 19,80 | 20,50 | 21.900 | | 2002-08-14 | 00:00:00 | 20,10 | 20,30 | 19,70 | 20,10 | 13.500 | | 2002-08-15 | 00:00:00 | 20,40 | 20,50 | 20,00 | 20,20 | 21.200 | | 2002-08-16 | 00:00:00 | 20,40 | 20,60 | 19,90 | 20,40 | 18.000 | | 2002-08-19 | 00:00:00 | 20,20 | 21,10 | 20,20 | 21,00 | 19.400 | | 2002-08-20 | 00:00:00 | 21,30 | 21,40 | 20,50 | 20,90 | 18.700 | | 2002-08-21 | 00:00:00 | 21,00 | 22,20 | 21,00 | 22,00 | 33.200 | | 2002-08-22 | 00:00:00 | 22,00 | 22,65 | 21,75 | 22,65 | 20.700 | | 2002-08-23 | 00:00:00 | 23,00 | 23,40 | 22,70 | 22,70 | 28.200 | | 2002-08-26 | 00:00:00 | 23,00 | 23,10 | 22,45 | 22,60 | 18.200 | | 2002-08-27 | 00:00:00 | 22,85 | 23,00 | 22,30 | 22,90 | 11.300 | | 2002-08-28 | 00:00:00 | 22,50 | 22,50 | 21,25 | 21,50 | 31.000 | | 2002-08-29 | 00:00:00 | 21,40 | 23,21 | 21,40 | 22,85 | 26.500 | | 2002-08-30 | 00:00:00 | 22,90 | 23,00 | 22,55 | 22,80 | 12.300 | | 2002-09-02 | 00:00:00 | 22,70 | 22,70 | 22,00 | 22,10 | 10.600 | | 2002-09-03 | 00:00:00 | 21,90 | 21,90 | 20,80 | 20,80 | 20.900 | | 2002-09-04 | 00:00:00 | 20,75 | 20,95 | 19,85 | 19,85 | 35.200 | | 2002-09-05 | 00:00:00 | 19,90 | 20,00 | 18,35 | 19,60 | 37.800 | | 2002-09-06 | 00:00:00 | 19,60 | 20,00 | 18,76 | 20,00 | 13.600 | | 2002-09-09 | 00:00:00 | 20,00 | 20,10 | 19,15 | 19,60 | 24.700 | | 2002-09-10 | 00:00:00 | 19,90 | 19,90 | 19,40 | 19,65 | 12.900 | | 2002-09-11 | 00:00:00 | 19,80 | 19,95 | 19,35 | 19,80 | 23.900 | | 2002-09-12 | 00:00:00 | 19,90 | 19,90 | 18,90 | 19,25 | 26.400 | | 2002-09-13 | 00:00:00 | 18,70 | 19,60 | 18,60 | 19,20 | 20.700 | | 2002-09-16 | 00:00:00 | 19,35 | 19,35 | 18,65 | 18,80 | 24.400 | | 2002-09-17 | 00:00:00 | 19,70 | 19,75 | 18,35 | 18,50 | 23.400 | | 2002-09-18 | 00:00:00 | 18,20 | 18,60 | 17,72 | 17,80 | 43.100 | | 2002-09-19 | 00:00:00 | 18,00 | 18,00 | 17,05 | 17,50 | 41.000 | | 2002-09-20 | 00:00:00 | 17,80 | 17,85 | 17,10 | 17,40 | 28.600 | | 2002-09-23 | 00:00:00 | 17,60 | 17,60 | 16,40 | 16,70 | 43.300 | | 2002-09-24 | 00:00:00 | 16,50 | 16,55 | 15,43 | 15,80 | 42.700 | | 2002-09-25 | 00:00:00 | 15,55 | 17,20 | 15,55 | 17,20 | 25.200 | | 2002-09-26 | 00:00:00 | 16,80 | 17,71 | 16,70 | 17,45 | 19.900 | | 2002-09-27 | 00:00:00 | 17,60 | 17,80 | 17,10 | 17,10 | 14.400 | | 2002-09-30 | 00:00:00 | 15,50 | 16,50 | 15,30 | 15,70 | 69.500 | | 2002-10-01 | 00:00:00 | 16,00 | 16,39 | 15,40 | 15,60 | 23.800 | | 2002-10-02 | 00:00:00 | 16,30 | 16,40 | 15,60 | 16,00 | 27.600 | | 2002-10-03 | 00:00:00 | 15,60 | 15,60 | 14,30 | 14,50 | 13.300 | | 2002-10-04 | 00:00:00 | 14,45 | 14,80 | 14,35 | 14,45 | 27.100 | | 2002-10-07 | 00:00:00 | 14,40 | 14,60 | 14,30 | 14,50 | 17.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
