(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-05-05 | 00:00:00 | 8.389,90 | 8.699,02 | 8.343,37 | 8.698,53 | 0 | | 2000-05-08 | 00:00:00 | 8.669,47 | 8.742,69 | 8.538,50 | 8.616,18 | 0 | | 2000-05-09 | 00:00:00 | 8.607,65 | 8.660,77 | 8.566,64 | 8.635,84 | 0 | | 2000-05-10 | 00:00:00 | 8.695,13 | 8.749,62 | 8.557,31 | 8.559,87 | 0 | | 2000-05-11 | 00:00:00 | 8.427,34 | 8.440,78 | 8.281,68 | 8.349,91 | 0 | | 2000-05-12 | 00:00:00 | 8.472,82 | 8.603,87 | 8.454,72 | 8.560,44 | 0 | | 2000-05-15 | 00:00:00 | 8.639,94 | 8.639,94 | 8.456,53 | 8.465,02 | 0 | | 2000-05-16 | 00:00:00 | 8.534,18 | 8.733,46 | 8.496,44 | 8.727,82 | 0 | | 2000-05-17 | 00:00:00 | 8.885,24 | 9.131,86 | 8.885,24 | 9.085,74 | 0 | | 2000-05-18 | 00:00:00 | 9.026,39 | 9.135,13 | 9.002,03 | 9.087,21 | 0 | | 2000-05-19 | 00:00:00 | 9.030,68 | 9.146,59 | 9.030,57 | 9.119,77 | 0 | | 2000-05-22 | 00:00:00 | 8.903,32 | 8.967,36 | 8.800,37 | 8.807,57 | 0 | | 2000-05-23 | 00:00:00 | 8.811,44 | 8.820,73 | 8.634,73 | 8.671,01 | 0 | | 2000-05-24 | 00:00:00 | 8.496,06 | 8.623,12 | 8.470,56 | 8.500,41 | 0 | | 2000-05-25 | 00:00:00 | 8.609,80 | 8.643,66 | 8.418,50 | 8.438,10 | 0 | | 2000-05-26 | 00:00:00 | 8.397,01 | 8.578,32 | 8.386,37 | 8.559,46 | 0 | | 2000-05-29 | 00:00:00 | 8.597,59 | 8.701,61 | 8.571,35 | 8.588,25 | 0 | | 2000-05-30 | 00:00:00 | 8.668,70 | 8.764,42 | 8.641,43 | 8.764,42 | 0 | | 2000-05-31 | 00:00:00 | 8.969,65 | 8.969,65 | 8.879,43 | 8.939,52 | 0 | | 2000-06-01 | 00:00:00 | 8.936,43 | 8.961,54 | 8.815,43 | 8.842,63 | 0 | | 2000-06-05 | 00:00:00 | 8.967,41 | 8.975,99 | 8.894,82 | 8.958,21 | 0 | | 2000-06-07 | 00:00:00 | 8.943,63 | 9.116,24 | 8.943,63 | 9.115,47 | 0 | | 2000-06-08 | 00:00:00 | 9.151,31 | 9.209,48 | 9.055,72 | 9.067,88 | 0 | | 2000-06-12 | 00:00:00 | 9.073,83 | 9.083,85 | 8.935,47 | 8.955,44 | 0 | | 2000-06-13 | 00:00:00 | 8.905,45 | 8.984,13 | 8.879,52 | 8.891,09 | 0 | | 2000-06-14 | 00:00:00 | 8.978,65 | 9.014,27 | 8.911,38 | 8.935,23 | 0 | | 2000-06-15 | 00:00:00 | 8.943,21 | 8.968,99 | 8.826,69 | 8.844,97 | 0 | | 2000-06-16 | 00:00:00 | 8.858,62 | 8.893,59 | 8.791,67 | 8.832,15 | 0 | | 2000-06-19 | 00:00:00 | 8.786,37 | 8.799,68 | 8.653,62 | 8.751,10 | 0 | | 2000-06-20 | 00:00:00 | 8.861,03 | 8.861,03 | 8.688,21 | 8.690,66 | 0 | | 2000-06-21 | 00:00:00 | 8.733,20 | 8.742,23 | 8.631,64 | 8.637,60 | 0 | | 2000-06-22 | 00:00:00 | 8.623,40 | 8.771,77 | 8.616,85 | 8.771,77 | 0 | | 2000-06-23 | 00:00:00 | 8.742,21 | 8.785,53 | 8.682,02 | 8.684,93 | 0 | | 2000-06-26 | 00:00:00 | 8.672,80 | 8.675,47 | 8.507,42 | 8.529,56 | 0 | | 2000-06-27 | 00:00:00 | 8.587,40 | 8.587,40 | 8.412,01 | 8.424,17 | 0 | | 2000-06-28 | 00:00:00 | 8.429,05 | 8.476,89 | 8.248,95 | 8.365,63 | 0 | | 2000-06-29 | 00:00:00 | 8.433,90 | 8.440,84 | 8.112,08 | 8.120,89 | 0 | | 2000-06-30 | 00:00:00 | 8.159,41 | 8.290,63 | 8.050,02 | 8.265,09 | 0 | | 2000-07-03 | 00:00:00 | 8.260,95 | 8.368,56 | 8.138,72 | 8.297,77 | 0 | | 2000-07-04 | 00:00:00 | 8.329,77 | 8.333,57 | 8.024,55 | 8.052,54 | 0 | | 2000-07-05 | 00:00:00 | 8.079,28 | 8.438,72 | 7.988,54 | 8.421,74 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
