(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 13,50 | 15,30 | 13,00 | 14,90 | 1.903.800 | 2002-07-25 | 00:00:00 | 15,75 | 17,95 | 15,00 | 15,97 | 2.717.200 | 2002-07-26 | 00:00:00 | 16,05 | 16,15 | 15,27 | 15,67 | 1.573.500 | 2002-07-29 | 00:00:00 | 16,20 | 17,03 | 15,80 | 16,70 | 1.533.400 | 2002-07-30 | 00:00:00 | 16,70 | 18,80 | 16,25 | 18,00 | 2.128.100 | 2002-07-31 | 00:00:00 | 18,10 | 18,81 | 17,53 | 18,66 | 1.612.700 | 2002-08-01 | 00:00:00 | 18,66 | 18,66 | 17,56 | 17,67 | 1.444.000 | 2002-08-02 | 00:00:00 | 17,42 | 18,55 | 17,30 | 17,98 | 1.483.800 | 2002-08-05 | 00:00:00 | 18,00 | 18,25 | 16,53 | 16,59 | 852.400 | 2002-08-06 | 00:00:00 | 17,00 | 17,78 | 17,00 | 17,08 | 1.766.700 | 2002-08-07 | 00:00:00 | 17,28 | 17,87 | 16,90 | 17,87 | 937.600 | 2002-08-08 | 00:00:00 | 18,07 | 19,42 | 17,80 | 19,14 | 850.500 | 2002-08-09 | 00:00:00 | 19,14 | 20,25 | 18,60 | 19,69 | 990.400 | 2002-08-12 | 00:00:00 | 19,10 | 19,97 | 18,71 | 19,81 | 617.100 | 2002-08-13 | 00:00:00 | 19,81 | 19,95 | 19,24 | 19,27 | 844.700 | 2002-08-14 | 00:00:00 | 19,20 | 19,96 | 18,70 | 19,89 | 744.700 | 2002-08-15 | 00:00:00 | 19,95 | 20,40 | 19,27 | 19,68 | 1.352.300 | 2002-08-16 | 00:00:00 | 19,68 | 19,68 | 18,90 | 19,38 | 971.500 | 2002-08-19 | 00:00:00 | 19,40 | 19,45 | 18,60 | 19,05 | 1.081.600 | 2002-08-20 | 00:00:00 | 18,97 | 19,15 | 18,65 | 18,90 | 1.219.200 | 2002-08-21 | 00:00:00 | 19,03 | 19,74 | 18,90 | 19,58 | 852.900 | 2002-08-22 | 00:00:00 | 19,58 | 21,30 | 19,31 | 20,95 | 1.744.300 | 2002-08-23 | 00:00:00 | 20,50 | 21,15 | 20,20 | 20,60 | 1.235.600 | 2002-08-26 | 00:00:00 | 20,59 | 21,15 | 20,10 | 20,85 | 614.000 | 2002-08-27 | 00:00:00 | 21,15 | 21,42 | 20,43 | 20,88 | 1.071.400 | 2002-08-28 | 00:00:00 | 20,88 | 20,88 | 20,15 | 20,50 | 652.700 | 2002-08-29 | 00:00:00 | 20,20 | 20,76 | 19,94 | 20,54 | 888.300 | 2002-08-30 | 00:00:00 | 20,52 | 20,52 | 19,65 | 19,81 | 871.900 | 2002-09-03 | 00:00:00 | 19,60 | 19,60 | 18,01 | 18,18 | 1.185.700 | 2002-09-04 | 00:00:00 | 18,17 | 18,75 | 17,63 | 18,40 | 1.285.000 | 2002-09-05 | 00:00:00 | 17,41 | 18,50 | 17,41 | 18,18 | 685.400 | 2002-09-06 | 00:00:00 | 18,35 | 19,32 | 18,21 | 19,00 | 548.100 | 2002-09-09 | 00:00:00 | 18,75 | 19,94 | 18,35 | 19,63 | 550.600 | 2002-09-10 | 00:00:00 | 19,63 | 19,95 | 19,36 | 19,83 | 518.400 | 2002-09-11 | 00:00:00 | 20,30 | 21,00 | 19,93 | 20,32 | 518.600 | 2002-09-12 | 00:00:00 | 20,10 | 20,10 | 18,90 | 18,99 | 501.500 | 2002-09-13 | 00:00:00 | 18,89 | 19,30 | 18,60 | 19,30 | 819.500 | 2002-09-16 | 00:00:00 | 19,28 | 19,28 | 18,56 | 18,97 | 524.300 | 2002-09-17 | 00:00:00 | 19,10 | 19,65 | 18,25 | 18,44 | 547.300 | 2002-09-18 | 00:00:00 | 18,41 | 18,85 | 17,95 | 18,63 | 540.600 | 2002-09-19 | 00:00:00 | 18,63 | 18,76 | 17,45 | 17,59 | 998.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|