(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 | | 2015-05-04 | 00:00:00 | 16,65 | 17,08 | 16,65 | 17,00 | 11.000 | | 2015-05-07 | 00:00:00 | 16,13 | 16,31 | 15,84 | 16,22 | 17.600 | | 2015-05-08 | 00:00:00 | 16,27 | 17,45 | 16,27 | 17,07 | 26.700 | | 2015-05-19 | 00:00:00 | 16,62 | 16,99 | 16,62 | 16,96 | 7.000 | | 2015-05-20 | 00:00:00 | 16,90 | 17,03 | 16,87 | 17,03 | 4.000 | | 2015-05-25 | 00:00:00 | 16,77 | 16,77 | 16,77 | 16,77 | 0 | | 2015-06-02 | 00:00:00 | 16,10 | 16,16 | 15,92 | 16,03 | 6.300 | | 2015-06-03 | 00:00:00 | 16,05 | 16,31 | 16,05 | 16,29 | 6.900 | | 2015-06-08 | 00:00:00 | 15,97 | 16,15 | 15,97 | 16,15 | 1.900 | | 2015-06-11 | 00:00:00 | 16,46 | 16,99 | 16,46 | 16,92 | 15.100 | | 2015-06-12 | 00:00:00 | 16,80 | 16,83 | 16,63 | 16,67 | 10.800 | | 2015-06-17 | 00:00:00 | 16,18 | 16,18 | 15,78 | 15,78 | 2.700 | | 2015-06-18 | 00:00:00 | 15,76 | 15,76 | 15,37 | 15,67 | 6.000 | | 2015-06-22 | 00:00:00 | 16,25 | 16,44 | 16,18 | 16,30 | 8.700 | | 2015-06-23 | 00:00:00 | 16,38 | 16,55 | 16,38 | 16,49 | 5.700 | | 2015-06-24 | 00:00:00 | 16,37 | 16,37 | 16,25 | 16,25 | 1.100 | | 2015-06-29 | 00:00:00 | 14,50 | 14,81 | 14,19 | 14,60 | 50.900 | | 2015-07-02 | 00:00:00 | 14,96 | 14,96 | 14,70 | 14,72 | 8.300 | | 2015-07-03 | 00:00:00 | 14,72 | 14,85 | 14,72 | 14,85 | 4.100 | | 2015-07-13 | 00:00:00 | 14,93 | 15,33 | 14,93 | 15,32 | 7.200 | | 2015-07-14 | 00:00:00 | 15,40 | 15,40 | 15,01 | 15,01 | 5.800 | | 2015-07-15 | 00:00:00 | 15,15 | 15,39 | 14,99 | 15,37 | 4.800 | | 2015-07-20 | 00:00:00 | 15,90 | 16,10 | 15,75 | 16,10 | 11.400 | | 2015-07-28 | 00:00:00 | 14,98 | 15,14 | 14,97 | 14,97 | 3.500 | | 2015-07-29 | 00:00:00 | 15,00 | 15,20 | 14,94 | 15,20 | 4.700 | | 2015-07-30 | 00:00:00 | 15,22 | 15,44 | 15,20 | 15,38 | 4.100 | | 2015-07-31 | 00:00:00 | 15,40 | 15,61 | 15,40 | 15,55 | 1.900 | | 2015-08-03 | 00:00:00 | 15,53 | 15,62 | 15,46 | 15,46 | 2.000 | | 2015-08-06 | 00:00:00 | 15,57 | 15,57 | 15,31 | 15,31 | 1.100 | | 2015-08-07 | 00:00:00 | 14,96 | 14,97 | 14,84 | 14,95 | 900 | | 2015-08-10 | 00:00:00 | 14,94 | 14,98 | 14,62 | 14,95 | 1.900 | | 2015-08-20 | 00:00:00 | 16,44 | 16,51 | 16,31 | 16,31 | 7.700 | | 2015-08-21 | 00:00:00 | 15,58 | 16,26 | 15,54 | 15,96 | 14.700 | | 2015-08-25 | 00:00:00 | 14,93 | 15,60 | 14,93 | 15,54 | 9.900 | | 2015-08-26 | 00:00:00 | 15,52 | 15,93 | 15,41 | 15,54 | 5.600 | | 2015-08-27 | 00:00:00 | 15,74 | 16,30 | 15,74 | 16,30 | 1.200 | | 2015-08-28 | 00:00:00 | 16,37 | 16,37 | 15,85 | 15,85 | 7.500 | | 2015-08-31 | 00:00:00 | 15,73 | 15,97 | 15,73 | 15,88 | 7.500 | | 2015-09-01 | 00:00:00 | 15,82 | 15,82 | 15,55 | 15,55 | 6.200 | | 2015-09-02 | 00:00:00 | 15,70 | 15,78 | 15,53 | 15,69 | 1.200 | | 2015-09-03 | 00:00:00 | 15,94 | 15,95 | 15,80 | 15,95 | 1.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
