Cotações Históricas TUI1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 6,414 | -0,04 | -0,68% | 6,492 | 6,508 | 6,312 | 749.746 |
20 Mai 2024 | 6,458 | -0,09 | -1,37% | 6,554 | 6,568 | 6,442 | 375.605 |
17 Mai 2024 | 6,548 | -0,19 | -2,82% | 6,722 | 6,728 | 6,402 | 1.249.243 |
16 Mai 2024 | 6,738 | -0,17 | -2,52% | 6,918 | 6,974 | 6,69 | 861.396 |
15 Mai 2024 | 6,912 | -0,16 | -2,26% | 7,11 | 7,192 | 6,75 | 1.610.153 |
14 Mai 2024 | 7,072 | 0,08 | 1,20% | 6,978 | 7,136 | 6,838 | 979.330 |
13 Mai 2024 | 6,988 | 0,17 | 2,49% | 6,82 | 6,992 | 6,714 | 707.242 |
10 Mai 2024 | 6,818 | 0,16 | 2,46% | 6,678 | 6,868 | 6,64 | 440.345 |
09 Mai 2024 | 6,654 | 0,01 | 0,09% | 6,656 | 6,768 | 6,608 | 274.430 |
08 Mai 2024 | 6,648 | -0,10 | -1,51% | 6,738 | 6,75 | 6,606 | 483.647 |
07 Mai 2024 | 6,75 | -0,08 | -1,17% | 6,772 | 6,87 | 6,62 | 596.277 |
06 Mai 2024 | 6,83 | 0,15 | 2,28% | 6,676 | 6,848 | 6,632 | 443.376 |
03 Mai 2024 | 6,678 | 0,05 | 0,69% | 6,664 | 6,76 | 6,622 | 369.633 |
02 Mai 2024 | 6,632 | -0,05 | -0,72% | 6,68 | 6,702 | 6,56 | 442.156 |
30 Abr 2024 | 6,68 | -0,18 | -2,62% | 6,858 | 6,858 | 6,642 | 357.275 |
29 Abr 2024 | 6,86 | 0,11 | 1,60% | 6,784 | 6,86 | 6,714 | 346.895 |
26 Abr 2024 | 6,752 | 0,04 | 0,57% | 6,732 | 6,83 | 6,732 | 259.852 |
25 Abr 2024 | 6,714 | -0,02 | -0,27% | 6,732 | 6,864 | 6,648 | 353.895 |
24 Abr 2024 | 6,732 | -0,17 | -2,46% | 6,928 | 6,948 | 6,702 | 479.318 |
23 Abr 2024 | 6,902 | -0,02 | -0,23% | 6,94 | 6,988 | 6,832 | 469.804 |
22 Abr 2024 | 6,918 | 0,27 | 4,06% | 6,70 | 6,96 | 6,70 | 918.321 |
19 Abr 2024 | 6,648 | -0,09 | -1,28% | 6,588 | 6,714 | 6,422 | 778.641 |
18 Abr 2024 | 6,734 | 0,16 | 2,50% | 6,634 | 6,77 | 6,60 | 467.019 |
17 Abr 2024 | 6,57 | -0,18 | -2,70% | 6,746 | 6,75 | 6,542 | 858.409 |
16 Abr 2024 | 6,752 | -0,27 | -3,90% | 6,998 | 7,016 | 6,656 | 1.897.494 |
15 Abr 2024 | 7,026 | -0,29 | -4,02% | 7,28 | 7,492 | 6,98 | 1.453.080 |
12 Abr 2024 | 7,32 | -0,33 | -4,31% | 7,656 | 7,74 | 7,228 | 1.512.627 |
11 Abr 2024 | 7,65 | -0,27 | -3,46% | 7,96 | 7,96 | 7,384 | 1.640.105 |
10 Abr 2024 | 7,924 | -0,03 | -0,33% | 7,948 | 7,992 | 7,792 | 1.151.665 |
09 Abr 2024 | 7,95 | -0,02 | -0,20% | 7,966 | 8,014 | 7,878 | 1.173.229 |
08 Abr 2024 | 7,966 | 0,36 | 4,79% | 7,64 | 7,978 | 7,64 | 1.754.417 |
05 Abr 2024 | 7,602 | 0,02 | 0,29% | 7,572 | 7,646 | 7,462 | 632.866 |
04 Abr 2024 | 7,58 | 0,13 | 1,74% | 7,504 | 7,75 | 7,41 | 1.003.669 |
03 Abr 2024 | 7,45 | 0,03 | 0,43% | 7,464 | 7,588 | 7,32 | 705.903 |
02 Abr 2024 | 7,418 | -0,20 | -2,68% | 7,672 | 7,788 | 7,328 | 1.381.723 |
28 Mar 2024 | 7,622 | 0,05 | 0,61% | 7,552 | 7,738 | 7,53 | 963.695 |
27 Mar 2024 | 7,576 | -0,04 | -0,58% | 7,64 | 7,646 | 7,412 | 1.092.733 |
26 Mar 2024 | 7,62 | 0,51 | 7,23% | 7,138 | 7,648 | 7,102 | 3.035.966 |
25 Mar 2024 | 7,106 | 0,24 | 3,44% | 6,926 | 7,15 | 6,792 | 1.436.704 |
22 Mar 2024 | 6,87 | 0,03 | 0,38% | 6,812 | 6,96 | 6,782 | 540.210 |
21 Mar 2024 | 6,844 | 0,18 | 2,76% | 6,73 | 6,974 | 6,722 | 1.069.414 |
20 Mar 2024 | 6,66 | 0,10 | 1,46% | 6,554 | 6,726 | 6,472 | 585.439 |
19 Mar 2024 | 6,564 | -0,03 | -0,39% | 6,582 | 6,612 | 6,482 | 386.718 |
18 Mar 2024 | 6,59 | -0,04 | -0,63% | 6,622 | 6,776 | 6,548 | 562.657 |
15 Mar 2024 | 6,632 | 0,00 | 0,03% | 6,602 | 6,72 | 6,602 | 345.144 |
14 Mar 2024 | 6,63 | -0,03 | -0,48% | 6,738 | 6,738 | 6,606 | 343.179 |
13 Mar 2024 | 6,662 | -0,08 | -1,16% | 6,77 | 6,79 | 6,662 | 379.029 |
12 Mar 2024 | 6,74 | -0,01 | -0,15% | 6,778 | 6,816 | 6,632 | 372.533 |
11 Mar 2024 | 6,75 | 0,09 | 1,32% | 6,692 | 6,75 | 6,59 | 340.893 |
08 Mar 2024 | 6,662 | -0,16 | -2,37% | 6,798 | 6,90 | 6,582 | 895.875 |
07 Mar 2024 | 6,824 | 0,12 | 1,82% | 6,704 | 6,892 | 6,64 | 1.842.101 |
06 Mar 2024 | 6,702 | 0,57 | 9,33% | 6,44 | 6,718 | 6,342 | 1.703.349 |
05 Mar 2024 | 6,13 | -0,19 | -3,07% | 6,278 | 6,318 | 6,03 | 1.064.401 |
04 Mar 2024 | 6,324 | -0,07 | -1,13% | 6,444 | 6,474 | 6,202 | 900.612 |
01 Mar 2024 | 6,396 | -0,08 | -1,27% | 6,502 | 6,582 | 6,352 | 415.095 |
29 Fev 2024 | 6,478 | -0,04 | -0,67% | 6,518 | 6,60 | 6,356 | 718.053 |
28 Fev 2024 | 6,522 | -0,11 | -1,66% | 6,628 | 6,688 | 6,502 | 410.688 |
27 Fev 2024 | 6,632 | 0,11 | 1,66% | 6,558 | 6,69 | 6,512 | 415.386 |
26 Fev 2024 | 6,524 | -0,12 | -1,84% | 6,598 | 6,718 | 6,472 | 606.259 |
23 Fev 2024 | 6,646 | -0,28 | -3,99% | 6,916 | 6,924 | 6,582 | 762.758 |
22 Fev 2024 | 6,922 | 0,28 | 4,28% | 6,658 | 6,99 | 6,652 | 1.391.579 |