(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2015-12-02 | 00:00:00 | 16,20 | 16,45 | 16,20 | 16,35 | 500 | 2015-12-03 | 00:00:00 | 16,31 | 16,50 | 15,75 | 15,75 | 1.700 | 2015-12-04 | 00:00:00 | 15,59 | 15,67 | 15,50 | 15,61 | 3.400 | 2015-12-07 | 00:00:00 | 15,85 | 16,18 | 15,85 | 16,11 | 2.400 | 2015-12-08 | 00:00:00 | 16,21 | 16,21 | 15,84 | 15,84 | 14.800 | 2015-12-09 | 00:00:00 | 15,60 | 15,64 | 15,43 | 15,43 | 2.700 | 2015-12-14 | 00:00:00 | 16,00 | 16,21 | 15,97 | 15,97 | 8.600 | 2015-12-17 | 00:00:00 | 16,77 | 16,86 | 16,77 | 16,84 | 1.600 | 2015-12-18 | 00:00:00 | 16,64 | 16,73 | 16,58 | 16,63 | 5.300 | 2016-01-05 | 00:00:00 | 16,57 | 16,91 | 16,51 | 16,89 | 12.800 | 2016-01-06 | 00:00:00 | 16,85 | 16,85 | 16,50 | 16,57 | 900 | 2016-01-07 | 00:00:00 | 16,36 | 16,45 | 16,05 | 16,37 | 8.900 | 2016-01-08 | 00:00:00 | 16,48 | 16,68 | 16,48 | 16,59 | 7.900 | 2016-01-11 | 00:00:00 | 16,60 | 16,78 | 16,60 | 16,71 | 3.700 | 2016-01-12 | 00:00:00 | 16,74 | 17,02 | 16,74 | 16,80 | 5.100 | 2016-01-15 | 00:00:00 | 15,90 | 15,91 | 15,18 | 15,18 | 2.500 | 2016-01-18 | 00:00:00 | 15,32 | 15,48 | 15,28 | 15,41 | 2.400 | 2016-01-25 | 00:00:00 | 16,15 | 16,22 | 16,04 | 16,04 | 2.100 | 2016-01-26 | 00:00:00 | 15,94 | 15,98 | 15,83 | 15,86 | 6.100 | 2016-02-02 | 00:00:00 | 15,65 | 15,84 | 15,45 | 15,49 | 2.700 | 2016-02-04 | 00:00:00 | 15,43 | 15,47 | 14,91 | 15,17 | 12.400 | 2016-02-10 | 00:00:00 | 13,17 | 13,75 | 13,10 | 13,70 | 12.900 | 2016-02-12 | 00:00:00 | 12,87 | 13,11 | 12,87 | 13,02 | 2.600 | 2016-02-18 | 00:00:00 | 13,62 | 13,62 | 13,54 | 13,54 | 1.500 | 2016-02-23 | 00:00:00 | 13,58 | 13,74 | 13,58 | 13,71 | 300 | 2016-02-24 | 00:00:00 | 13,56 | 13,56 | 13,07 | 13,15 | 600 | 2016-03-14 | 00:00:00 | 13,46 | 13,46 | 13,36 | 13,44 | 6.000 | 2016-03-21 | 00:00:00 | 13,17 | 13,23 | 12,78 | 12,78 | 3.800 | 2016-03-22 | 00:00:00 | 12,87 | 12,87 | 12,27 | 12,41 | 18.800 | 2016-03-23 | 00:00:00 | 12,41 | 12,47 | 12,37 | 12,47 | 8.000 | 2016-03-24 | 00:00:00 | 12,43 | 12,55 | 12,43 | 12,45 | 1.200 | 2016-03-25 | 00:00:00 | 12,45 | 12,45 | 12,45 | 12,45 | 0 | 2016-03-31 | 00:00:00 | 12,98 | 13,90 | 12,98 | 13,68 | 11.600 | 2016-04-01 | 00:00:00 | 13,61 | 13,65 | 13,38 | 13,40 | 4.200 | 2016-04-12 | 00:00:00 | 12,80 | 12,95 | 12,71 | 12,95 | 1.400 | 2016-04-13 | 00:00:00 | 12,98 | 13,18 | 12,97 | 13,18 | 5.500 | 2016-04-18 | 00:00:00 | 13,17 | 13,61 | 13,05 | 13,52 | 7.000 | 2016-04-19 | 00:00:00 | 13,47 | 13,47 | 13,28 | 13,28 | 1.200 | 2016-04-20 | 00:00:00 | 13,20 | 13,27 | 12,85 | 12,98 | 6.700 | 2016-05-02 | 00:00:00 | 12,79 | 12,82 | 12,69 | 12,82 | 17.900 | 2016-05-09 | 00:00:00 | 12,73 | 13,12 | 12,73 | 13,12 | 4.500 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|