(Login BolsaPT & Canal Forex) |
|
 TSEC weighted ind - [Ticker: ^TWII] |     | | Última Trade | 10.806,360 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 17:33:00 | Price-Target 1 Ano | 0,000 | | Variação | +12,560 (+0,120%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 10.816,040 | PER | 0,00% | | Máximo | 10.843,410 | Pagamento Dividendo | | | Mínimo | 10.785,320 | Data Ex-Dividendo | | | Fecho Anterior | 10.793,800 | Yield | | | Volume | 0 | 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 ^TWII de 2000-01-01 a 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-21 | 00:00:00 | 5.209,27 | 5.264,08 | 5.090,55 | 5.109,24 | 0 | | 2001-12-24 | 00:00:00 | 5.132,61 | 5.208,00 | 5.100,52 | 5.164,73 | 0 | | 2001-12-26 | 00:00:00 | 5.421,73 | 5.481,62 | 5.348,15 | 5.392,43 | 0 | | 2001-12-27 | 00:00:00 | 5.464,52 | 5.505,19 | 5.293,54 | 5.332,98 | 0 | | 2001-12-28 | 00:00:00 | 5.372,85 | 5.408,15 | 5.307,38 | 5.398,28 | 0 | | 2001-12-31 | 00:00:00 | 5.481,07 | 5.583,82 | 5.477,53 | 5.551,24 | 0 | | 2002-01-02 | 00:00:00 | 5.575,34 | 5.645,11 | 5.493,59 | 5.600,05 | 0 | | 2002-01-03 | 00:00:00 | 5.684,91 | 5.690,29 | 5.517,09 | 5.526,32 | 0 | | 2002-01-04 | 00:00:00 | 5.678,36 | 5.684,88 | 5.600,93 | 5.638,53 | 0 | | 2002-01-07 | 00:00:00 | 5.691,15 | 5.836,74 | 5.657,93 | 5.834,89 | 0 | | 2002-01-08 | 00:00:00 | 5.843,68 | 5.885,60 | 5.753,62 | 5.810,08 | 0 | | 2002-01-09 | 00:00:00 | 5.885,89 | 5.915,42 | 5.781,62 | 5.865,54 | 0 | | 2002-01-10 | 00:00:00 | 5.868,54 | 5.910,77 | 5.806,13 | 5.871,28 | 0 | | 2002-01-11 | 00:00:00 | 5.889,49 | 5.926,99 | 5.685,29 | 5.687,59 | 0 | | 2002-01-14 | 00:00:00 | 5.625,64 | 5.661,02 | 5.578,46 | 5.611,86 | 0 | | 2002-01-15 | 00:00:00 | 5.582,65 | 5.628,65 | 5.494,04 | 5.592,74 | 0 | | 2002-01-16 | 00:00:00 | 5.615,29 | 5.645,40 | 5.488,33 | 5.488,33 | 0 | | 2002-01-17 | 00:00:00 | 5.375,40 | 5.519,81 | 5.375,40 | 5.501,13 | 0 | | 2002-01-18 | 00:00:00 | 5.589,61 | 5.632,17 | 5.511,29 | 5.522,80 | 0 | | 2002-01-21 | 00:00:00 | 5.569,60 | 5.799,87 | 5.565,01 | 5.798,05 | 0 | | 2002-01-22 | 00:00:00 | 5.863,58 | 5.880,83 | 5.731,70 | 5.804,10 | 0 | | 2002-01-23 | 00:00:00 | 5.770,96 | 5.958,39 | 5.744,89 | 5.769,78 | 0 | | 2002-01-24 | 00:00:00 | 5.853,87 | 5.875,32 | 5.735,70 | 5.801,92 | 0 | | 2002-01-25 | 00:00:00 | 5.925,78 | 5.978,57 | 5.897,67 | 5.950,64 | 0 | | 2002-01-28 | 00:00:00 | 6.026,87 | 6.049,12 | 5.984,21 | 6.007,33 | 0 | | 2002-01-29 | 00:00:00 | 6.008,22 | 6.008,22 | 5.840,40 | 5.846,19 | 0 | | 2002-01-30 | 00:00:00 | 5.738,99 | 5.849,36 | 5.738,99 | 5.812,67 | 0 | | 2002-01-31 | 00:00:00 | 5.871,38 | 5.915,38 | 5.823,94 | 5.872,14 | 0 | | 2002-02-04 | 00:00:00 | 5.867,45 | 5.909,46 | 5.834,50 | 5.849,85 | 0 | | 2002-02-05 | 00:00:00 | 5.812,70 | 5.849,02 | 5.773,07 | 5.844,25 | 0 | | 2002-02-06 | 00:00:00 | 5.887,31 | 5.978,89 | 5.887,31 | 5.926,08 | 0 | | 2002-02-18 | 00:00:00 | 6.048,65 | 6.048,65 | 5.953,75 | 5.968,61 | 0 | | 2002-02-19 | 00:00:00 | 6.000,61 | 6.000,61 | 5.857,49 | 5.861,66 | 0 | | 2002-02-20 | 00:00:00 | 5.817,74 | 5.838,65 | 5.685,82 | 5.692,18 | 0 | | 2002-02-21 | 00:00:00 | 5.766,40 | 5.769,59 | 5.640,15 | 5.656,10 | 0 | | 2002-02-22 | 00:00:00 | 5.562,17 | 5.632,12 | 5.532,17 | 5.609,83 | 0 | | 2002-02-25 | 00:00:00 | 5.644,22 | 5.663,62 | 5.499,85 | 5.510,71 | 0 | | 2002-02-26 | 00:00:00 | 5.607,28 | 5.629,68 | 5.492,94 | 5.499,79 | 0 | | 2002-02-27 | 00:00:00 | 5.536,81 | 5.699,67 | 5.536,81 | 5.696,11 | 0 | | 2002-03-01 | 00:00:00 | 5.672,03 | 5.736,22 | 5.645,80 | 5.680,78 | 0 | | 2002-03-04 | 00:00:00 | 5.878,46 | 5.923,21 | 5.834,26 | 5.874,48 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
