(Login BolsaPT & Canal Forex) |
|
 Safety First Trus - [Ticker: ABI] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 23,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | 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 ABI de 2000-01-01 a 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 27,35 | 27,35 | 26,20 | 27,00 | 1.113.900 | | 2001-08-06 | 00:00:00 | 27,00 | 27,45 | 26,27 | 26,41 | 639.300 | | 2001-08-07 | 00:00:00 | 26,66 | 26,78 | 25,66 | 25,87 | 1.477.400 | | 2001-08-08 | 00:00:00 | 26,30 | 26,30 | 24,73 | 25,05 | 1.749.600 | | 2001-08-09 | 00:00:00 | 23,85 | 24,70 | 23,20 | 24,40 | 2.061.400 | | 2001-08-10 | 00:00:00 | 24,50 | 25,04 | 24,00 | 24,98 | 817.200 | | 2001-08-13 | 00:00:00 | 24,99 | 26,10 | 24,99 | 26,00 | 664.600 | | 2001-08-14 | 00:00:00 | 25,90 | 25,98 | 25,00 | 25,30 | 713.600 | | 2001-08-15 | 00:00:00 | 25,30 | 25,40 | 24,86 | 25,00 | 811.300 | | 2001-08-16 | 00:00:00 | 24,75 | 25,50 | 24,50 | 25,16 | 991.700 | | 2001-08-17 | 00:00:00 | 25,02 | 25,40 | 24,90 | 25,13 | 467.300 | | 2001-08-20 | 00:00:00 | 24,75 | 25,00 | 23,40 | 24,32 | 933.400 | | 2001-08-21 | 00:00:00 | 25,25 | 26,25 | 24,20 | 24,65 | 1.012.400 | | 2001-08-22 | 00:00:00 | 26,00 | 27,06 | 25,30 | 26,95 | 1.264.400 | | 2001-08-23 | 00:00:00 | 26,70 | 27,30 | 25,97 | 26,37 | 922.300 | | 2001-08-24 | 00:00:00 | 26,20 | 28,08 | 26,20 | 27,47 | 2.677.200 | | 2001-08-27 | 00:00:00 | 27,22 | 27,22 | 26,56 | 26,97 | 1.012.200 | | 2001-08-28 | 00:00:00 | 26,75 | 26,90 | 25,80 | 26,24 | 693.500 | | 2001-08-29 | 00:00:00 | 26,00 | 26,30 | 25,40 | 25,80 | 1.146.400 | | 2001-08-30 | 00:00:00 | 24,90 | 25,80 | 24,90 | 25,18 | 1.783.400 | | 2001-08-31 | 00:00:00 | 25,10 | 25,65 | 24,74 | 25,01 | 2.006.600 | | 2001-09-04 | 00:00:00 | 25,00 | 25,98 | 24,54 | 25,19 | 932.600 | | 2001-09-05 | 00:00:00 | 25,25 | 25,69 | 24,52 | 25,01 | 796.800 | | 2001-09-06 | 00:00:00 | 24,57 | 24,75 | 23,81 | 24,14 | 1.081.200 | | 2001-09-07 | 00:00:00 | 23,89 | 24,45 | 23,35 | 24,00 | 988.600 | | 2001-09-10 | 00:00:00 | 23,65 | 24,10 | 23,53 | 23,67 | 1.199.300 | | 2001-09-17 | 00:00:00 | 21,00 | 22,75 | 20,20 | 21,15 | 1.927.000 | | 2001-09-18 | 00:00:00 | 23,25 | 23,27 | 21,55 | 22,25 | 2.142.700 | | 2001-09-19 | 00:00:00 | 22,25 | 23,05 | 21,25 | 22,62 | 1.566.400 | | 2001-09-20 | 00:00:00 | 22,37 | 23,29 | 21,91 | 22,25 | 960.600 | | 2001-09-21 | 00:00:00 | 22,00 | 23,50 | 21,50 | 22,60 | 1.898.900 | | 2001-09-24 | 00:00:00 | 23,10 | 23,75 | 22,46 | 22,89 | 1.078.200 | | 2001-09-25 | 00:00:00 | 23,30 | 23,40 | 22,25 | 22,94 | 746.600 | | 2001-09-26 | 00:00:00 | 23,25 | 23,35 | 22,00 | 22,44 | 928.800 | | 2001-09-27 | 00:00:00 | 22,40 | 27,00 | 22,30 | 25,59 | 1.440.900 | | 2001-09-28 | 00:00:00 | 25,09 | 25,75 | 24,00 | 24,40 | 1.436.800 | | 2001-10-01 | 00:00:00 | 23,87 | 24,74 | 23,41 | 23,98 | 1.107.700 | | 2001-10-02 | 00:00:00 | 24,25 | 25,10 | 24,00 | 24,80 | 1.042.300 | | 2001-10-03 | 00:00:00 | 24,25 | 25,40 | 24,10 | 25,00 | 1.192.100 | | 2001-10-04 | 00:00:00 | 25,10 | 26,12 | 25,09 | 25,42 | 1.001.200 | | 2001-10-05 | 00:00:00 | 25,21 | 26,15 | 24,70 | 25,93 | 597.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
