(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-03 | 00:00:00 | 15,94 | 15,95 | 15,80 | 15,95 | 1.500 | | 2015-09-04 | 00:00:00 | 15,75 | 15,90 | 15,75 | 15,90 | 1.300 | | 2015-09-07 | 00:00:00 | 15,97 | 16,05 | 15,94 | 16,05 | 5.700 | | 2015-09-14 | 00:00:00 | 16,55 | 16,71 | 16,46 | 16,52 | 3.300 | | 2015-09-15 | 00:00:00 | 16,53 | 16,65 | 16,39 | 16,39 | 4.800 | | 2015-09-16 | 00:00:00 | 16,45 | 16,87 | 16,45 | 16,87 | 1.800 | | 2015-09-17 | 00:00:00 | 16,86 | 17,02 | 16,86 | 16,98 | 6.300 | | 2015-09-18 | 00:00:00 | 16,90 | 16,90 | 16,74 | 16,77 | 8.100 | | 2015-09-23 | 00:00:00 | 16,30 | 16,33 | 16,15 | 16,27 | 9.800 | | 2015-09-28 | 00:00:00 | 16,43 | 16,58 | 16,31 | 16,31 | 3.000 | | 2015-09-29 | 00:00:00 | 16,27 | 16,27 | 16,01 | 16,21 | 5.700 | | 2015-09-30 | 00:00:00 | 16,22 | 16,45 | 16,22 | 16,34 | 12.300 | | 2015-10-01 | 00:00:00 | 16,47 | 16,95 | 16,45 | 16,95 | 2.100 | | 2015-10-02 | 00:00:00 | 16,99 | 17,32 | 16,76 | 16,81 | 3.600 | | 2015-10-05 | 00:00:00 | 17,16 | 17,32 | 17,16 | 17,24 | 5.100 | | 2015-10-08 | 00:00:00 | 16,49 | 16,82 | 16,49 | 16,82 | 600 | | 2015-10-09 | 00:00:00 | 16,97 | 16,97 | 16,36 | 16,36 | 3.500 | | 2015-10-12 | 00:00:00 | 16,40 | 16,50 | 16,31 | 16,39 | 2.300 | | 2015-10-13 | 00:00:00 | 16,45 | 16,49 | 16,43 | 16,49 | 500 | | 2015-10-14 | 00:00:00 | 16,36 | 16,61 | 16,36 | 16,49 | 700 | | 2015-10-15 | 00:00:00 | 16,44 | 16,67 | 16,32 | 16,67 | 14.100 | | 2015-10-16 | 00:00:00 | 16,80 | 16,86 | 16,46 | 16,46 | 2.800 | | 2015-10-19 | 00:00:00 | 16,48 | 16,49 | 16,48 | 16,49 | 900 | | 2015-10-20 | 00:00:00 | 16,43 | 16,65 | 16,43 | 16,60 | 400 | | 2015-10-21 | 00:00:00 | 16,62 | 16,70 | 16,62 | 16,63 | 400 | | 2015-10-26 | 00:00:00 | 16,66 | 17,01 | 16,66 | 16,95 | 3.700 | | 2015-10-29 | 00:00:00 | 16,62 | 16,89 | 16,62 | 16,83 | 3.400 | | 2015-10-30 | 00:00:00 | 16,88 | 16,95 | 16,85 | 16,85 | 900 | | 2015-11-05 | 00:00:00 | 16,49 | 16,54 | 16,08 | 16,16 | 12.300 | | 2015-11-06 | 00:00:00 | 16,06 | 16,39 | 16,06 | 16,39 | 8.300 | | 2015-11-09 | 00:00:00 | 16,34 | 16,41 | 16,23 | 16,23 | 3.700 | | 2015-11-10 | 00:00:00 | 16,12 | 16,37 | 15,95 | 16,37 | 1.300 | | 2015-11-19 | 00:00:00 | 15,96 | 16,30 | 15,96 | 16,30 | 21.400 | | 2015-11-20 | 00:00:00 | 16,25 | 16,25 | 16,09 | 16,12 | 3.600 | | 2015-11-24 | 00:00:00 | 15,28 | 15,34 | 14,91 | 14,95 | 8.800 | | 2015-11-25 | 00:00:00 | 15,09 | 15,57 | 15,09 | 15,57 | 3.200 | | 2015-11-26 | 00:00:00 | 15,35 | 15,58 | 15,35 | 15,58 | 1.100 | | 2015-11-27 | 00:00:00 | 15,70 | 15,70 | 15,48 | 15,48 | 400 | | 2015-11-30 | 00:00:00 | 15,49 | 15,68 | 15,37 | 15,68 | 1.300 | | 2015-12-01 | 00:00:00 | 15,75 | 16,26 | 15,75 | 16,13 | 4.300 | | 2015-12-02 | 00:00:00 | 16,20 | 16,45 | 16,20 | 16,35 | 500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
