Tui AG (TUI1)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
01-07-2024	0	-1,00%	6,67	6,50	6,722	6,603
28-06-2024	577.359	-1,00%	6,67	6,50	6,722	6,603
27-06-2024	823.921	1,40%	6,61	6,542	6,748	6,67
26-06-2024	988.606	-4,94%	6,888	6,558	6,958	6,578
25-06-2024	868.572	0,85%	6,822	6,684	7,036	6,92
24-06-2024	402.574	1,33%	6,788	6,732	6,98	6,862
21-06-2024	1.214.802	-1,46%	6,836	6,726	6,94	6,772
20-06-2024	1.073.424	0,00%	6,83	6,486	6,92	6,872
19-06-2024	548.451	-0,55%	6,86	6,832	6,938	6,872
18-06-2024	454.292	-0,40%	7,048	6,91	7,09	6,91
17-06-2024	927.451	2,35%	6,838	6,836	7,11	6,938
14-06-2024	834.655	-3,98%	7,044	6,772	7,098	6,779
13-06-2024	1.705.612	-1,67%	7,17	7,018	7,202	7,06
12-06-2024	852.052	1,93%	7,044	6,976	7,198	7,18
11-06-2024	923.877	-1,26%	7,124	7,009	7,284	7,034
10-06-2024	1.163.360	1,26%	6,94	6,896	7,148	7,10
07-06-2024	996.225	-2,02%	7,018	6,866	7,112	6,992
06-06-2024	930.923	-2,14%	7,43	7,077	7,44	7,136
05-06-2024	2.076.535	5,09%	6,984	6,984	7,45	7,292
04-06-2024	1.198.429	2,16%	6,991	6,786	7,03	6,939
03-06-2024	1.087.714	6,74%	6,402	6,40	6,84	6,792
31-05-2024	792.108	-1,43%	6,43	6,272	6,484	6,363
30-05-2024	855.818	-0,51%	6,376	6,299	6,455	6,455
29-05-2024	332.845	-2,96%	6,622	6,473	6,644	6,488
28-05-2024	822.211	2,30%	6,56	6,546	6,767	6,686
27-05-2024	178.145	1,21%	6,532	6,482	6,564	6,536
24-05-2024	313.824	1,93%	6,28	6,22	6,472	6,458
23-05-2024	506.151	-0,35%	6,348	6,296	6,492	6,336
22-05-2024	435.139	0,35%	6,34	6,263	6,384	6,358
21-05-2024	468.996	-2,52%	6,454	6,312	6,454	6,336
20-05-2024	611.074	-0,66%	6,51	6,434	6,558	6,50
17-05-2024	957.904	-2,29%	6,662	6,406	6,71	6,543
16-05-2024	503.231	-2,84%	6,948	6,686	6,948	6,696
15-05-2024	1.189.431	-1,25%	6,862	6,712	7,212	6,892
14-05-2024	1.105.982	0,98%	6,97	6,832	7,136	6,979
13-05-2024	426.076	2,72%	6,752	6,704	6,95	6,911
10-05-2024	535.661	1,30%	6,65	6,63	6,87	6,728
09-05-2024	390.593	-0,12%	6,63	6,604	6,778	6,642
08-05-2024	643.570	-0,48%	6,702	6,596	6,75	6,65
07-05-2024	602.517	-0,86%	6,783	6,604	6,866	6,682
06-05-2024	144.016	1,57%	6,658	6,636	6,784	6,74
03-05-2024	177.165	0,15%	6,658	6,62	6,764	6,636
02-05-2024	346.713	-0,42%	6,658	6,558	6,704	6,626
01-05-2024	0	-2,19%	6,85	6,65	6,858	6,654
30-04-2024	394.652	-2,19%	6,85	6,65	6,858	6,654
29-04-2024	512.291	0,82%	6,822	6,712	6,822	6,803
26-04-2024	244.777	0,63%	6,774	6,742	6,834	6,748
25-04-2024	473.848	-0,36%	6,70	6,624	6,865	6,706
24-04-2024	381.739	-2,11%	6,93	6,706	6,93	6,73
23-04-2024	224.700	0,51%	6,924	6,82	6,99	6,875
22-04-2024	361.441	1,92%	6,806	6,806	6,958	6,84
19-04-2024	676.606	-1,05%	6,556	6,552	6,718	6,684
18-04-2024	610.108	2,72%	6,664	6,63	6,77	6,755
17-04-2024	473.042	-1,53%	6,67	6,558	6,754	6,576
16-04-2024	1.514.927	-7,38%	6,956	6,64	6,998	6,678
15-04-2024	668.750	-1,81%	7,308	7,194	7,49	7,20
12-04-2024	1.017.175	-2,87%	7,648	7,225	7,734	7,333
11-04-2024	608.961	-4,38%	7,864	7,38	7,904	7,55
10-04-2024	425.924	0,05%	7,92	7,80	8,00	7,896
09-04-2024	388.419	0,33%	7,934	7,876	8,016	7,892
08-04-2024	1.083.825	3,45%	7,738	7,69	7,972	7,866
05-04-2024	617.360	-1,67%	7,468	7,468	7,648	7,604
04-04-2024	520.971	3,92%	7,50	7,40	7,748	7,733
03-04-2024	393.360	0,23%	7,438	7,32	7,49	7,441
02-04-2024	813.132	-2,75%	7,712	7,326	7,794	7,424
01-04-2024	0	1,30%	7,602	7,532	7,734	7,636
28-03-2024	459.439	1,30%	7,602	7,532	7,734	7,636
27-03-2024	681.103	0,91%	7,51	7,41	7,676	7,538
26-03-2024	1.607.742	4,80%	7,148	7,148	7,62	7,47
25-03-2024	546.642	3,88%	6,826	6,816	7,15	7,128
22-03-2024	288.071	0,73%	6,804	6,804	6,966	6,862
21-03-2024	556.859	1,61%	6,832	6,797	6,971	6,812
20-03-2024	240.830	2,01%	6,548	6,472	6,728	6,704
19-03-2024	150.685	0,03%	6,54	6,452	6,59	6,572
18-03-2024	207.779	-1,05%	6,62	6,55	6,774	6,57
15-03-2024	280.315	-0,57%	6,646	6,596	6,726	6,64
14-03-2024	189.278	0,06%	6,668	6,602	6,722	6,678
13-03-2024	159.791	-0,94%	6,778	6,665	6,792	6,674
12-03-2024	384.283	0,40%	6,732	6,634	6,818	6,737
11-03-2024	110.224	-0,03%	6,67	6,596	6,732	6,71
08-03-2024	333.415	-0,74%	6,798	6,59	6,906	6,712
07-03-2024	1.034.051	1,87%	6,66	6,66	6,912	6,762
06-03-2024	969.819	8,25%	6,405	6,405	6,67	6,638
05-03-2024	892.135	-2,79%	6,194	6,03	6,242	6,132
04-03-2024	362.177	-1,59%	6,412	6,247	6,428	6,308
01-03-2024	265.487	-0,88%	6,496	6,346	6,566	6,41
29-02-2024	672.677	-1,36%	6,525	6,346	6,608	6,467
28-02-2024	481.811	-1,57%	6,646	6,516	6,646	6,54
27-02-2024	339.840	1,03%	6,546	6,52	6,688	6,644
26-02-2024	305.720	-0,89%	6,596	6,469	6,628	6,576
23-02-2024	490.618	-3,51%	6,79	6,57	6,794	6,635
22-02-2024	1.192.758	4,29%	6,696	6,682	6,998	6,876
21-02-2024	340.004	1,51%	6,48	6,472	6,688	6,593
20-02-2024	447.923	0,92%	6,424	6,424	6,676	6,495
19-02-2024	310.156	-1,09%	6,46	6,426	6,558	6,436
16-02-2024	1.196.974	3,77%	6,258	6,229	6,526	6,502
15-02-2024	1.270.328	-2,52%	6,44	6,234	6,494	6,266
14-02-2024	1.029.149	-6,45%	6,848	6,332	6,858	6,428
13-02-2024	2.563.177	1,34%	7,256	6,332	7,378	6,871
12-02-2024	1.349.650	5,37%	6,508	6,504	6,866	6,834