(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-07 | 00:00:00 | 14,40 | 14,60 | 14,30 | 14,50 | 17.500 | | 2002-10-08 | 00:00:00 | 14,55 | 14,80 | 14,27 | 14,40 | 21.200 | | 2002-10-09 | 00:00:00 | 14,45 | 14,45 | 13,50 | 14,00 | 65.400 | | 2002-10-10 | 00:00:00 | 14,00 | 14,50 | 13,65 | 14,50 | 29.700 | | 2002-10-11 | 00:00:00 | 15,00 | 16,00 | 14,80 | 15,90 | 33.200 | | 2002-10-14 | 00:00:00 | 14,50 | 15,40 | 14,20 | 15,40 | 39.400 | | 2002-10-15 | 00:00:00 | 15,60 | 16,25 | 15,55 | 15,85 | 30.600 | | 2002-10-16 | 00:00:00 | 15,85 | 16,95 | 15,85 | 16,70 | 33.600 | | 2002-10-17 | 00:00:00 | 16,90 | 18,50 | 16,60 | 17,50 | 37.200 | | 2002-10-18 | 00:00:00 | 18,10 | 18,10 | 17,20 | 17,50 | 17.500 | | 2002-10-21 | 00:00:00 | 17,40 | 17,55 | 16,70 | 17,35 | 23.000 | | 2002-10-22 | 00:00:00 | 17,00 | 18,00 | 16,70 | 17,72 | 24.400 | | 2002-10-23 | 00:00:00 | 17,60 | 17,75 | 16,30 | 16,60 | 49.800 | | 2002-10-24 | 00:00:00 | 16,50 | 17,20 | 16,50 | 16,90 | 13.600 | | 2002-10-25 | 00:00:00 | 16,55 | 17,25 | 16,55 | 17,20 | 14.400 | | 2002-10-28 | 00:00:00 | 17,00 | 18,70 | 17,00 | 18,45 | 31.600 | | 2002-10-29 | 00:00:00 | 18,65 | 18,65 | 17,40 | 17,65 | 17.100 | | 2002-10-30 | 00:00:00 | 17,80 | 18,90 | 17,50 | 18,00 | 21.600 | | 2002-10-31 | 00:00:00 | 18,10 | 18,58 | 18,00 | 18,55 | 17.400 | | 2002-11-01 | 00:00:00 | 18,45 | 18,50 | 18,10 | 18,20 | 8.300 | | 2002-11-04 | 00:00:00 | 18,60 | 19,50 | 18,60 | 19,30 | 23.700 | | 2002-11-05 | 00:00:00 | 19,35 | 19,55 | 19,05 | 19,15 | 39.600 | | 2002-11-06 | 00:00:00 | 19,40 | 19,60 | 19,20 | 19,35 | 28.500 | | 2002-11-07 | 00:00:00 | 19,40 | 19,55 | 17,90 | 18,30 | 25.700 | | 2002-11-08 | 00:00:00 | 18,30 | 19,00 | 18,25 | 18,70 | 12.200 | | 2002-11-11 | 00:00:00 | 18,50 | 18,70 | 18,30 | 18,30 | 14.800 | | 2002-11-12 | 00:00:00 | 18,15 | 18,80 | 18,05 | 18,40 | 19.200 | | 2002-11-13 | 00:00:00 | 18,40 | 19,20 | 17,70 | 19,20 | 16.000 | | 2002-11-14 | 00:00:00 | 18,80 | 19,05 | 18,50 | 18,65 | 7.700 | | 2002-11-15 | 00:00:00 | 18,90 | 19,15 | 18,90 | 19,05 | 8.600 | | 2002-11-18 | 00:00:00 | 19,00 | 19,45 | 19,00 | 19,20 | 15.500 | | 2002-11-19 | 00:00:00 | 19,40 | 19,40 | 19,10 | 19,15 | 11.700 | | 2002-11-20 | 00:00:00 | 19,05 | 19,20 | 18,65 | 18,70 | 8.100 | | 2002-11-21 | 00:00:00 | 19,00 | 19,60 | 18,90 | 19,45 | 17.900 | | 2002-11-22 | 00:00:00 | 19,60 | 19,75 | 19,25 | 19,55 | 15.200 | | 2002-11-25 | 00:00:00 | 19,50 | 19,80 | 19,45 | 19,45 | 14.700 | | 2002-11-26 | 00:00:00 | 19,30 | 19,50 | 19,00 | 19,00 | 8.100 | | 2002-11-27 | 00:00:00 | 18,80 | 19,50 | 18,70 | 19,50 | 19.200 | | 2002-11-28 | 00:00:00 | 19,60 | 20,35 | 19,20 | 20,35 | 37.000 | | 2002-11-29 | 00:00:00 | 20,30 | 20,90 | 20,25 | 20,80 | 30.900 | | 2002-12-02 | 00:00:00 | 20,50 | 20,95 | 20,28 | 20,45 | 16.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
