(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 22,23 | 22,50 | 21,65 | 22,35 | 578.000 | | 2002-04-02 | 00:00:00 | 22,35 | 22,69 | 22,09 | 22,15 | 557.000 | | 2002-04-03 | 00:00:00 | 21,65 | 21,65 | 20,00 | 20,86 | 1.914.500 | | 2002-04-04 | 00:00:00 | 20,85 | 20,90 | 20,31 | 20,70 | 1.152.700 | | 2002-04-05 | 00:00:00 | 20,85 | 21,00 | 20,20 | 20,60 | 1.303.900 | | 2002-04-08 | 00:00:00 | 20,60 | 21,20 | 20,50 | 21,02 | 1.389.800 | | 2002-04-09 | 00:00:00 | 21,20 | 21,74 | 20,60 | 21,00 | 1.040.300 | | 2002-04-10 | 00:00:00 | 21,02 | 21,97 | 21,02 | 21,76 | 1.368.300 | | 2002-04-11 | 00:00:00 | 21,51 | 21,82 | 20,82 | 20,99 | 1.490.000 | | 2002-04-12 | 00:00:00 | 20,99 | 22,00 | 20,93 | 22,00 | 1.816.300 | | 2002-04-15 | 00:00:00 | 22,10 | 22,56 | 22,02 | 22,04 | 1.871.200 | | 2002-04-16 | 00:00:00 | 22,25 | 22,50 | 21,86 | 22,45 | 1.397.700 | | 2002-04-17 | 00:00:00 | 22,60 | 22,80 | 22,25 | 22,61 | 1.608.100 | | 2002-04-18 | 00:00:00 | 22,62 | 23,38 | 22,62 | 23,15 | 1.491.100 | | 2002-04-19 | 00:00:00 | 23,15 | 23,99 | 23,05 | 23,41 | 2.529.100 | | 2002-04-22 | 00:00:00 | 23,50 | 23,59 | 21,05 | 21,39 | 2.299.700 | | 2002-04-23 | 00:00:00 | 21,39 | 21,39 | 20,86 | 21,25 | 2.907.700 | | 2002-04-24 | 00:00:00 | 21,10 | 21,60 | 20,92 | 21,09 | 1.703.800 | | 2002-04-25 | 00:00:00 | 19,50 | 20,08 | 18,65 | 18,89 | 4.152.000 | | 2002-04-26 | 00:00:00 | 18,81 | 18,90 | 16,81 | 17,71 | 4.104.700 | | 2002-04-29 | 00:00:00 | 17,00 | 18,40 | 16,86 | 17,13 | 2.616.600 | | 2002-04-30 | 00:00:00 | 17,13 | 17,80 | 16,45 | 17,12 | 2.259.800 | | 2002-05-01 | 00:00:00 | 17,30 | 17,30 | 16,75 | 16,99 | 2.251.700 | | 2002-05-02 | 00:00:00 | 17,04 | 17,10 | 16,35 | 16,56 | 1.432.900 | | 2002-05-03 | 00:00:00 | 16,56 | 16,58 | 15,75 | 16,50 | 2.515.400 | | 2002-05-06 | 00:00:00 | 16,40 | 16,50 | 15,60 | 15,71 | 1.101.500 | | 2002-05-07 | 00:00:00 | 15,90 | 16,00 | 15,00 | 15,75 | 1.364.000 | | 2002-05-08 | 00:00:00 | 15,75 | 17,25 | 15,75 | 17,13 | 1.228.300 | | 2002-05-09 | 00:00:00 | 17,14 | 17,29 | 16,34 | 16,60 | 1.117.200 | | 2002-05-10 | 00:00:00 | 16,59 | 16,75 | 15,90 | 16,53 | 1.164.600 | | 2002-05-13 | 00:00:00 | 16,40 | 17,20 | 16,10 | 16,87 | 947.800 | | 2002-05-14 | 00:00:00 | 17,03 | 18,35 | 17,03 | 18,09 | 1.216.700 | | 2002-05-15 | 00:00:00 | 18,09 | 18,41 | 17,85 | 18,10 | 1.451.600 | | 2002-05-16 | 00:00:00 | 18,15 | 18,17 | 17,82 | 17,83 | 1.388.900 | | 2002-05-17 | 00:00:00 | 18,00 | 18,39 | 17,88 | 18,25 | 1.103.600 | | 2002-05-20 | 00:00:00 | 18,30 | 18,30 | 17,65 | 17,90 | 1.398.400 | | 2002-05-21 | 00:00:00 | 18,10 | 18,10 | 17,65 | 17,91 | 1.642.500 | | 2002-05-22 | 00:00:00 | 17,87 | 18,21 | 17,87 | 18,11 | 982.000 | | 2002-05-23 | 00:00:00 | 18,02 | 19,60 | 18,02 | 19,56 | 1.124.300 | | 2002-05-24 | 00:00:00 | 19,53 | 19,75 | 18,37 | 18,40 | 1.046.800 | | 2002-05-28 | 00:00:00 | 18,67 | 19,35 | 18,34 | 18,96 | 870.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
