(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 | | 2016-09-29 | 00:00:00 | 12,75 | 12,90 | 12,60 | 12,60 | 5.000 | | 2016-09-30 | 00:00:00 | 12,50 | 12,66 | 12,48 | 12,66 | 600 | | 2016-10-03 | 00:00:00 | 12,66 | 12,66 | 12,66 | 12,66 | 0 | | 2016-10-10 | 00:00:00 | 12,35 | 12,35 | 12,04 | 12,15 | 4.600 | | 2016-10-11 | 00:00:00 | 12,10 | 12,10 | 11,95 | 11,97 | 10.200 | | 2016-10-12 | 00:00:00 | 11,90 | 11,93 | 11,82 | 11,83 | 10.400 | | 2016-10-13 | 00:00:00 | 11,81 | 11,86 | 11,71 | 11,86 | 10.300 | | 2016-10-14 | 00:00:00 | 11,77 | 11,83 | 11,77 | 11,83 | 600 | | 2016-10-24 | 00:00:00 | 11,79 | 11,80 | 11,70 | 11,70 | 500 | | 2016-11-03 | 00:00:00 | 11,57 | 11,95 | 11,56 | 11,95 | 1.100 | | 2016-11-04 | 00:00:00 | 11,89 | 11,89 | 11,57 | 11,64 | 8.500 | | 2016-11-07 | 00:00:00 | 11,77 | 11,77 | 11,62 | 11,77 | 6.900 | | 2016-11-10 | 00:00:00 | 11,80 | 12,02 | 11,80 | 11,98 | 2.800 | | 2016-11-11 | 00:00:00 | 12,00 | 12,08 | 11,82 | 11,82 | 7.400 | | 2016-11-21 | 00:00:00 | 12,08 | 12,20 | 11,84 | 12,20 | 2.000 | | 2016-11-22 | 00:00:00 | 12,27 | 12,41 | 12,27 | 12,41 | 1.000 | | 2016-11-23 | 00:00:00 | 12,35 | 12,50 | 12,35 | 12,44 | 1.700 | | 2016-11-28 | 00:00:00 | 12,45 | 12,45 | 12,14 | 12,14 | 3.200 | | 2016-11-29 | 00:00:00 | 12,10 | 12,32 | 12,10 | 12,32 | 1.300 | | 2016-11-30 | 00:00:00 | 12,40 | 12,44 | 12,35 | 12,36 | 4.100 | | 2016-12-05 | 00:00:00 | 12,30 | 12,51 | 12,30 | 12,49 | 4.000 | | 2016-12-08 | 00:00:00 | 12,50 | 13,15 | 12,50 | 13,15 | 19.700 | | 2016-12-09 | 00:00:00 | 13,06 | 13,17 | 12,74 | 12,90 | 20.800 | | 2016-12-26 | 00:00:00 | 13,36 | 13,36 | 13,36 | 13,36 | 0 | | 2017-01-03 | 00:00:00 | 13,75 | 13,80 | 13,60 | 13,66 | 9.200 | | 2017-01-04 | 00:00:00 | 13,68 | 13,72 | 13,61 | 13,72 | 6.900 | | 2017-01-10 | 00:00:00 | 13,57 | 13,76 | 13,57 | 13,70 | 9.400 | | 2017-01-11 | 00:00:00 | 13,60 | 13,60 | 12,96 | 13,11 | 25.400 | | 2017-01-12 | 00:00:00 | 13,11 | 13,12 | 12,85 | 12,88 | 18.600 | | 2017-01-13 | 00:00:00 | 12,95 | 13,14 | 12,95 | 13,14 | 13.700 | | 2017-01-24 | 00:00:00 | 13,38 | 13,39 | 13,17 | 13,27 | 23.700 | | 2017-01-25 | 00:00:00 | 13,38 | 13,60 | 13,31 | 13,56 | 26.300 | | 2017-01-26 | 00:00:00 | 13,60 | 13,64 | 13,49 | 13,61 | 13.300 | | 2017-01-27 | 00:00:00 | 13,63 | 13,67 | 13,59 | 13,64 | 30.400 | | 2017-01-31 | 00:00:00 | 13,56 | 13,68 | 13,56 | 13,66 | 8.900 | | 2017-02-01 | 00:00:00 | 13,56 | 13,71 | 13,52 | 13,56 | 22.400 | | 2017-02-06 | 00:00:00 | 13,71 | 13,81 | 13,64 | 13,64 | 34.800 | | 2017-02-09 | 00:00:00 | 14,00 | 14,00 | 13,66 | 13,87 | 27.300 | | 2017-02-10 | 00:00:00 | 13,89 | 13,94 | 13,62 | 13,75 | 28.700 | | 2017-02-13 | 00:00:00 | 13,85 | 13,93 | 13,61 | 13,93 | 50.900 | | 2017-02-14 | 00:00:00 | 14,11 | 14,39 | 13,90 | 14,22 | 54.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
