(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-19 | 00:00:00 | 38,20 | 38,20 | 38,20 | 38,20 | 0 | | 2000-06-20 | 00:00:00 | 38,10 | 38,10 | 37,30 | 37,35 | 66.000 | | 2000-06-21 | 00:00:00 | 37,25 | 37,40 | 35,50 | 36,15 | 104.200 | | 2000-06-22 | 00:00:00 | 36,80 | 36,90 | 35,55 | 36,00 | 27.200 | | 2000-06-23 | 00:00:00 | 36,25 | 36,25 | 35,05 | 35,15 | 75.600 | | 2000-06-26 | 00:00:00 | 35,50 | 35,80 | 34,80 | 35,30 | 91.300 | | 2000-06-27 | 00:00:00 | 35,50 | 35,70 | 35,00 | 35,30 | 56.800 | | 2000-06-28 | 00:00:00 | 35,60 | 35,90 | 34,30 | 34,70 | 90.500 | | 2000-06-29 | 00:00:00 | 35,20 | 35,20 | 33,60 | 34,00 | 89.600 | | 2000-06-30 | 00:00:00 | 33,70 | 33,80 | 33,10 | 33,65 | 89.400 | | 2000-07-03 | 00:00:00 | 34,00 | 34,30 | 33,40 | 33,80 | 66.900 | | 2000-07-04 | 00:00:00 | 34,80 | 35,00 | 33,30 | 33,60 | 88.900 | | 2000-07-05 | 00:00:00 | 34,25 | 34,90 | 34,00 | 34,20 | 66.600 | | 2000-07-06 | 00:00:00 | 34,10 | 34,10 | 32,70 | 34,10 | 144.300 | | 2000-07-07 | 00:00:00 | 34,10 | 34,10 | 34,10 | 34,10 | 0 | | 2000-07-10 | 00:00:00 | 34,50 | 34,50 | 33,25 | 33,70 | 70.200 | | 2000-07-11 | 00:00:00 | 33,25 | 33,70 | 32,60 | 32,90 | 92.100 | | 2000-07-12 | 00:00:00 | 32,95 | 33,10 | 32,60 | 32,80 | 94.300 | | 2000-07-13 | 00:00:00 | 32,90 | 32,90 | 31,20 | 31,60 | 160.000 | | 2000-07-14 | 00:00:00 | 31,60 | 31,60 | 30,85 | 31,35 | 160.500 | | 2000-07-17 | 00:00:00 | 31,80 | 31,80 | 31,00 | 31,10 | 169.600 | | 2000-07-18 | 00:00:00 | 31,10 | 32,00 | 31,00 | 31,30 | 248.200 | | 2000-07-19 | 00:00:00 | 31,20 | 31,70 | 30,95 | 31,06 | 172.500 | | 2000-07-20 | 00:00:00 | 31,40 | 33,30 | 31,40 | 32,70 | 178.100 | | 2000-07-21 | 00:00:00 | 32,90 | 32,90 | 30,90 | 31,40 | 216.300 | | 2000-07-24 | 00:00:00 | 31,40 | 31,40 | 31,40 | 31,40 | 0 | | 2000-07-25 | 00:00:00 | 32,00 | 32,10 | 30,90 | 31,15 | 112.000 | | 2000-07-26 | 00:00:00 | 31,50 | 31,50 | 30,65 | 30,95 | 108.100 | | 2000-07-27 | 00:00:00 | 30,95 | 30,95 | 30,95 | 30,95 | 0 | | 2000-07-28 | 00:00:00 | 30,70 | 31,65 | 30,35 | 30,79 | 129.400 | | 2000-07-31 | 00:00:00 | 31,50 | 32,30 | 31,40 | 32,00 | 92.300 | | 2000-08-01 | 00:00:00 | 32,05 | 32,45 | 31,50 | 32,45 | 86.400 | | 2000-08-02 | 00:00:00 | 32,55 | 34,40 | 32,55 | 34,20 | 126.200 | | 2000-08-03 | 00:00:00 | 34,40 | 34,90 | 34,30 | 34,75 | 182.400 | | 2000-08-04 | 00:00:00 | 34,95 | 34,95 | 33,80 | 34,10 | 114.100 | | 2000-08-07 | 00:00:00 | 34,70 | 35,10 | 34,25 | 34,50 | 114.700 | | 2000-08-08 | 00:00:00 | 34,70 | 35,65 | 34,50 | 35,20 | 93.300 | | 2000-08-09 | 00:00:00 | 35,20 | 35,20 | 35,20 | 35,20 | 0 | | 2000-08-10 | 00:00:00 | 36,00 | 36,00 | 34,90 | 35,15 | 97.600 | | 2000-08-11 | 00:00:00 | 35,35 | 35,40 | 34,90 | 35,40 | 121.800 | | 2000-08-14 | 00:00:00 | 35,90 | 36,80 | 35,90 | 36,70 | 153.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
