(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-04 | 00:00:00 | 8.644,91 | 8.803,61 | 8.642,50 | 8.756,55 | 0 | | 2000-01-05 | 00:00:00 | 8.690,60 | 8.867,68 | 8.668,02 | 8.849,87 | 0 | | 2000-01-06 | 00:00:00 | 8.900,56 | 9.023,99 | 8.833,91 | 8.922,03 | 0 | | 2000-01-07 | 00:00:00 | 8.853,43 | 8.940,77 | 8.739,43 | 8.849,87 | 0 | | 2000-01-10 | 00:00:00 | 8.941,93 | 9.126,02 | 8.891,79 | 9.102,60 | 0 | | 2000-01-11 | 00:00:00 | 9.254,18 | 9.332,52 | 8.890,45 | 8.927,03 | 0 | | 2000-01-12 | 00:00:00 | 8.964,78 | 9.144,65 | 8.937,31 | 9.144,65 | 0 | | 2000-01-13 | 00:00:00 | 9.215,76 | 9.237,85 | 9.095,35 | 9.107,19 | 0 | | 2000-01-14 | 00:00:00 | 9.219,37 | 9.236,85 | 8.967,56 | 9.023,24 | 0 | | 2000-01-17 | 00:00:00 | 9.256,57 | 9.384,52 | 9.230,39 | 9.315,43 | 0 | | 2000-01-18 | 00:00:00 | 9.353,89 | 9.353,89 | 9.210,36 | 9.250,19 | 0 | | 2000-01-19 | 00:00:00 | 9.255,70 | 9.335,73 | 9.136,76 | 9.151,44 | 0 | | 2000-01-20 | 00:00:00 | 9.175,27 | 9.211,34 | 9.077,70 | 9.136,95 | 0 | | 2000-01-21 | 00:00:00 | 9.183,56 | 9.305,27 | 9.183,56 | 9.255,94 | 0 | | 2000-01-24 | 00:00:00 | 9.327,98 | 9.425,87 | 9.327,98 | 9.387,07 | 0 | | 2000-01-25 | 00:00:00 | 9.412,24 | 9.413,21 | 9.308,01 | 9.372,37 | 0 | | 2000-01-26 | 00:00:00 | 9.469,74 | 9.617,32 | 9.469,74 | 9.581,96 | 0 | | 2000-01-27 | 00:00:00 | 9.684,45 | 9.733,26 | 9.618,30 | 9.628,98 | 0 | | 2000-01-28 | 00:00:00 | 9.627,92 | 9.753,72 | 9.627,92 | 9.696,91 | 0 | | 2000-01-31 | 00:00:00 | 9.653,24 | 9.749,51 | 9.613,80 | 9.744,89 | 0 | | 2000-02-01 | 00:00:00 | 9.829,68 | 9.901,80 | 9.800,63 | 9.856,39 | 0 | | 2000-02-09 | 00:00:00 | 10.137,20 | 10.137,20 | 9.932,07 | 10.008,90 | 0 | | 2000-02-10 | 00:00:00 | 10.028,30 | 10.098,30 | 9.957,66 | 10.057,70 | 0 | | 2000-02-11 | 00:00:00 | 10.171,80 | 10.227,30 | 10.096,50 | 10.128,70 | 0 | | 2000-02-14 | 00:00:00 | 10.152,50 | 10.167,70 | 9.963,50 | 9.971,45 | 0 | | 2000-02-15 | 00:00:00 | 9.993,63 | 10.014,20 | 9.853,86 | 9.957,74 | 0 | | 2000-02-16 | 00:00:00 | 10.010,90 | 10.100,00 | 10.010,90 | 10.064,50 | 0 | | 2000-02-17 | 00:00:00 | 10.109,85 | 10.267,46 | 10.109,85 | 10.202,20 | 0 | | 2000-02-18 | 00:00:00 | 10.311,27 | 10.393,59 | 10.062,23 | 10.096,38 | 0 | | 2000-02-21 | 00:00:00 | 10.165,24 | 10.212,99 | 9.912,67 | 9.912,67 | 0 | | 2000-02-22 | 00:00:00 | 9.853,16 | 9.917,13 | 9.596,68 | 9.731,93 | 0 | | 2000-02-23 | 00:00:00 | 9.738,19 | 9.803,81 | 9.623,46 | 9.642,26 | 0 | | 2000-02-24 | 00:00:00 | 9.725,30 | 9.781,31 | 9.582,00 | 9.599,17 | 0 | | 2000-02-25 | 00:00:00 | 9.620,92 | 9.639,12 | 9.407,79 | 9.432,49 | 0 | | 2000-02-29 | 00:00:00 | 9.525,65 | 9.581,00 | 9.410,11 | 9.435,94 | 0 | | 2000-03-01 | 00:00:00 | 9.572,24 | 9.689,10 | 9.572,24 | 9.689,10 | 0 | | 2000-03-02 | 00:00:00 | 9.781,27 | 9.781,27 | 9.538,12 | 9.543,82 | 0 | | 2000-03-03 | 00:00:00 | 9.557,66 | 9.650,74 | 9.547,40 | 9.588,03 | 0 | | 2000-03-06 | 00:00:00 | 9.519,80 | 9.519,80 | 9.356,58 | 9.367,91 | 0 | | 2000-03-07 | 00:00:00 | 9.340,49 | 9.440,32 | 9.286,39 | 9.380,07 | 0 | | 2000-03-08 | 00:00:00 | 9.413,57 | 9.482,18 | 9.379,29 | 9.389,49 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
