(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 18,63 | 18,76 | 17,45 | 17,59 | 998.800 | | 2002-09-20 | 00:00:00 | 17,75 | 18,05 | 16,99 | 17,85 | 918.000 | | 2002-09-23 | 00:00:00 | 17,45 | 17,50 | 16,30 | 16,60 | 990.700 | | 2002-09-24 | 00:00:00 | 16,60 | 17,80 | 16,48 | 17,60 | 1.151.100 | | 2002-09-25 | 00:00:00 | 17,90 | 18,95 | 17,63 | 18,51 | 936.500 | | 2002-09-26 | 00:00:00 | 18,55 | 18,79 | 17,95 | 18,50 | 615.900 | | 2002-09-27 | 00:00:00 | 18,40 | 18,80 | 17,48 | 17,53 | 574.600 | | 2002-09-30 | 00:00:00 | 17,50 | 18,71 | 16,75 | 18,30 | 957.500 | | 2002-10-01 | 00:00:00 | 18,50 | 19,23 | 17,91 | 18,86 | 757.800 | | 2002-10-02 | 00:00:00 | 18,92 | 19,50 | 18,42 | 18,78 | 1.063.300 | | 2002-10-03 | 00:00:00 | 18,70 | 19,00 | 18,12 | 18,64 | 696.900 | | 2002-10-04 | 00:00:00 | 18,89 | 19,15 | 17,51 | 17,67 | 751.800 | | 2002-10-07 | 00:00:00 | 17,92 | 18,55 | 17,50 | 17,59 | 809.300 | | 2002-10-08 | 00:00:00 | 17,70 | 18,31 | 17,29 | 17,97 | 654.700 | | 2002-10-09 | 00:00:00 | 18,00 | 18,46 | 17,75 | 18,03 | 963.800 | | 2002-10-10 | 00:00:00 | 18,70 | 19,24 | 17,98 | 18,90 | 1.164.600 | | 2002-10-11 | 00:00:00 | 19,40 | 19,85 | 19,00 | 19,47 | 1.503.400 | | 2002-10-14 | 00:00:00 | 19,47 | 20,73 | 19,44 | 20,73 | 879.700 | | 2002-10-15 | 00:00:00 | 21,19 | 21,98 | 20,65 | 21,07 | 1.393.600 | | 2002-10-16 | 00:00:00 | 21,05 | 21,40 | 19,85 | 20,31 | 1.423.600 | | 2002-10-17 | 00:00:00 | 20,50 | 20,65 | 19,35 | 19,69 | 2.234.300 | | 2002-10-18 | 00:00:00 | 19,70 | 19,85 | 19,21 | 19,40 | 1.111.500 | | 2002-10-21 | 00:00:00 | 19,40 | 19,75 | 18,85 | 19,69 | 1.517.400 | | 2002-10-22 | 00:00:00 | 19,66 | 19,66 | 19,00 | 19,38 | 1.330.500 | | 2002-10-23 | 00:00:00 | 19,50 | 20,43 | 18,50 | 20,43 | 1.872.400 | | 2002-10-24 | 00:00:00 | 21,50 | 21,50 | 19,13 | 19,31 | 1.819.400 | | 2002-10-25 | 00:00:00 | 18,50 | 19,25 | 18,40 | 19,11 | 1.104.900 | | 2002-10-28 | 00:00:00 | 19,20 | 19,86 | 19,20 | 19,69 | 1.217.800 | | 2002-10-29 | 00:00:00 | 19,45 | 19,99 | 19,31 | 19,75 | 1.352.000 | | 2002-10-30 | 00:00:00 | 19,50 | 20,20 | 19,13 | 19,93 | 954.000 | | 2002-10-31 | 00:00:00 | 20,10 | 20,40 | 19,60 | 20,23 | 1.163.900 | | 2002-11-01 | 00:00:00 | 19,85 | 21,50 | 19,85 | 21,30 | 1.836.900 | | 2002-11-04 | 00:00:00 | 21,30 | 22,20 | 21,24 | 21,65 | 1.217.000 | | 2002-11-05 | 00:00:00 | 21,75 | 21,80 | 21,00 | 21,40 | 821.600 | | 2002-11-06 | 00:00:00 | 21,25 | 22,13 | 21,14 | 22,04 | 965.700 | | 2002-11-07 | 00:00:00 | 22,04 | 22,48 | 21,05 | 21,28 | 1.242.600 | | 2002-11-08 | 00:00:00 | 21,28 | 21,70 | 20,55 | 21,10 | 1.199.000 | | 2002-11-11 | 00:00:00 | 21,00 | 21,24 | 20,71 | 21,00 | 1.273.200 | | 2002-11-12 | 00:00:00 | 20,90 | 21,75 | 20,85 | 21,50 | 668.000 | | 2002-11-13 | 00:00:00 | 21,20 | 22,05 | 20,60 | 21,75 | 921.800 | | 2002-11-14 | 00:00:00 | 22,00 | 22,91 | 22,00 | 22,83 | 1.136.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
