(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 2021-03-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-02 | 00:00:00 | 20,50 | 20,95 | 20,28 | 20,45 | 16.200 | | 2002-12-03 | 00:00:00 | 20,20 | 20,65 | 19,65 | 19,65 | 15.700 | | 2002-12-04 | 00:00:00 | 19,60 | 20,30 | 19,40 | 20,00 | 21.100 | | 2002-12-05 | 00:00:00 | 20,10 | 20,20 | 19,35 | 19,35 | 21.100 | | 2002-12-06 | 00:00:00 | 19,40 | 19,50 | 19,10 | 19,43 | 10.500 | | 2002-12-09 | 00:00:00 | 19,60 | 19,60 | 18,70 | 18,75 | 19.500 | | 2002-12-10 | 00:00:00 | 18,60 | 18,90 | 18,20 | 18,55 | 19.800 | | 2002-12-11 | 00:00:00 | 18,50 | 18,70 | 18,30 | 18,50 | 8.300 | | 2002-12-12 | 00:00:00 | 18,38 | 18,50 | 17,40 | 17,55 | 22.800 | | 2002-12-13 | 00:00:00 | 17,50 | 18,00 | 17,45 | 17,85 | 9.800 | | 2002-12-16 | 00:00:00 | 17,70 | 18,25 | 17,40 | 18,00 | 31.400 | | 2002-12-17 | 00:00:00 | 18,20 | 18,20 | 17,45 | 17,50 | 13.700 | | 2002-12-18 | 00:00:00 | 17,40 | 17,50 | 16,35 | 16,40 | 21.700 | | 2002-12-19 | 00:00:00 | 16,50 | 16,95 | 15,90 | 16,35 | 25.800 | | 2002-12-20 | 00:00:00 | 16,10 | 16,20 | 15,95 | 16,20 | 21.600 | | 2002-12-23 | 00:00:00 | 16,60 | 16,60 | 15,85 | 15,90 | 19.200 | | 2002-12-24 | 00:00:00 | 15,90 | 15,90 | 15,90 | 15,90 | 0 | | 2002-12-25 | 00:00:00 | 15,90 | 15,90 | 15,90 | 15,90 | 0 | | 2002-12-26 | 00:00:00 | 15,90 | 15,90 | 15,90 | 15,90 | 0 | | 2002-12-27 | 00:00:00 | 15,80 | 15,95 | 15,55 | 15,65 | 13.300 | | 2002-12-30 | 00:00:00 | 15,70 | 16,15 | 15,60 | 15,95 | 11.500 | | 2002-12-31 | 00:00:00 | 15,95 | 15,95 | 15,95 | 15,95 | 0 | | 2003-01-01 | 00:00:00 | 15,95 | 15,95 | 15,95 | 15,95 | 0 | | 2003-01-02 | 00:00:00 | 16,20 | 17,30 | 16,00 | 17,10 | 22.100 | | 2003-01-03 | 00:00:00 | 17,30 | 17,35 | 16,90 | 17,00 | 11.800 | | 2003-01-06 | 00:00:00 | 17,00 | 17,40 | 16,20 | 16,65 | 25.900 | | 2003-01-07 | 00:00:00 | 16,85 | 16,85 | 16,20 | 16,20 | 18.400 | | 2003-01-08 | 00:00:00 | 16,40 | 16,65 | 16,25 | 16,30 | 17.700 | | 2003-01-09 | 00:00:00 | 16,40 | 16,40 | 15,30 | 15,60 | 24.600 | | 2003-01-10 | 00:00:00 | 15,60 | 16,35 | 15,55 | 16,30 | 20.500 | | 2003-01-13 | 00:00:00 | 16,20 | 16,60 | 15,95 | 16,10 | 19.900 | | 2003-01-14 | 00:00:00 | 16,16 | 16,65 | 16,10 | 16,60 | 19.300 | | 2003-01-15 | 00:00:00 | 16,60 | 16,60 | 16,00 | 16,11 | 20.000 | | 2003-01-16 | 00:00:00 | 16,12 | 16,25 | 15,85 | 16,05 | 13.600 | | 2003-01-17 | 00:00:00 | 16,00 | 16,05 | 15,55 | 15,65 | 17.700 | | 2003-01-20 | 00:00:00 | 15,60 | 15,80 | 15,10 | 15,25 | 15.900 | | 2003-01-21 | 00:00:00 | 15,29 | 15,55 | 14,90 | 15,05 | 20.400 | | 2003-01-22 | 00:00:00 | 14,50 | 14,70 | 13,80 | 13,98 | 49.000 | | 2003-01-23 | 00:00:00 | 14,00 | 14,00 | 13,45 | 13,70 | 45.700 | | 2003-01-24 | 00:00:00 | 13,70 | 13,71 | 12,80 | 12,95 | 28.600 | | 2003-01-27 | 00:00:00 | 12,95 | 13,00 | 12,07 | 12,50 | 43.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
