(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 22,00 | 22,91 | 22,00 | 22,83 | 1.136.500 | | 2002-11-15 | 00:00:00 | 22,90 | 24,49 | 22,80 | 24,06 | 1.854.600 | | 2002-11-18 | 00:00:00 | 24,00 | 24,00 | 22,91 | 23,04 | 1.208.700 | | 2002-11-19 | 00:00:00 | 22,97 | 23,14 | 22,42 | 22,90 | 1.017.800 | | 2002-11-20 | 00:00:00 | 22,72 | 22,97 | 22,40 | 22,65 | 1.940.100 | | 2002-11-21 | 00:00:00 | 22,70 | 23,20 | 22,40 | 23,19 | 2.011.400 | | 2002-11-22 | 00:00:00 | 23,20 | 23,22 | 22,53 | 22,68 | 1.142.200 | | 2002-11-25 | 00:00:00 | 22,82 | 23,23 | 21,80 | 22,15 | 1.513.500 | | 2002-11-26 | 00:00:00 | 22,15 | 22,15 | 20,96 | 20,96 | 972.800 | | 2002-11-27 | 00:00:00 | 21,20 | 22,10 | 21,12 | 22,02 | 769.700 | | 2002-11-29 | 00:00:00 | 21,89 | 22,08 | 21,85 | 21,86 | 378.800 | | 2002-12-02 | 00:00:00 | 22,00 | 22,21 | 21,24 | 21,65 | 807.100 | | 2002-12-03 | 00:00:00 | 21,50 | 21,64 | 21,10 | 21,36 | 485.700 | | 2002-12-04 | 00:00:00 | 21,37 | 21,60 | 20,55 | 20,93 | 576.200 | | 2002-12-05 | 00:00:00 | 21,00 | 21,10 | 20,57 | 20,63 | 473.600 | | 2002-12-06 | 00:00:00 | 20,25 | 20,85 | 19,91 | 20,60 | 833.000 | | 2002-12-09 | 00:00:00 | 20,35 | 20,85 | 19,80 | 19,85 | 566.400 | | 2002-12-10 | 00:00:00 | 19,80 | 20,40 | 19,70 | 19,91 | 843.000 | | 2002-12-11 | 00:00:00 | 19,91 | 20,65 | 19,84 | 20,50 | 732.500 | | 2002-12-12 | 00:00:00 | 20,50 | 20,70 | 20,08 | 20,11 | 513.000 | | 2002-12-13 | 00:00:00 | 18,50 | 18,51 | 17,37 | 18,05 | 4.093.300 | | 2002-12-16 | 00:00:00 | 17,55 | 17,91 | 17,35 | 17,55 | 1.659.400 | | 2002-12-17 | 00:00:00 | 17,58 | 18,72 | 17,55 | 18,45 | 1.530.600 | | 2002-12-18 | 00:00:00 | 18,25 | 18,40 | 17,94 | 18,18 | 565.400 | | 2002-12-19 | 00:00:00 | 18,05 | 18,40 | 17,88 | 18,12 | 912.000 | | 2002-12-20 | 00:00:00 | 18,37 | 18,95 | 18,20 | 18,94 | 1.480.600 | | 2002-12-23 | 00:00:00 | 19,20 | 19,75 | 18,95 | 19,37 | 864.600 | | 2002-12-24 | 00:00:00 | 19,37 | 19,50 | 19,15 | 19,27 | 375.600 | | 2002-12-26 | 00:00:00 | 19,28 | 19,35 | 18,73 | 18,75 | 479.900 | | 2002-12-27 | 00:00:00 | 18,77 | 18,77 | 18,40 | 18,50 | 831.400 | | 2002-12-30 | 00:00:00 | 17,94 | 18,15 | 17,56 | 17,73 | 1.223.600 | | 2002-12-31 | 00:00:00 | 17,55 | 17,75 | 17,35 | 17,54 | 1.045.600 | | 2003-01-02 | 00:00:00 | 17,45 | 19,03 | 17,45 | 18,86 | 1.348.500 | | 2003-01-03 | 00:00:00 | 18,86 | 18,86 | 16,83 | 17,00 | 2.403.300 | | 2003-01-06 | 00:00:00 | 17,15 | 17,29 | 16,95 | 17,10 | 1.864.400 | | 2003-01-07 | 00:00:00 | 17,08 | 17,12 | 16,46 | 16,85 | 1.353.200 | | 2003-01-08 | 00:00:00 | 17,00 | 17,15 | 16,84 | 16,93 | 922.600 | | 2003-01-09 | 00:00:00 | 17,15 | 17,58 | 16,96 | 17,41 | 971.200 | | 2003-01-10 | 00:00:00 | 17,65 | 17,75 | 17,20 | 17,44 | 1.049.500 | | 2003-01-13 | 00:00:00 | 17,36 | 17,75 | 17,10 | 17,45 | 856.500 | | 2003-01-14 | 00:00:00 | 17,44 | 17,72 | 17,27 | 17,38 | 820.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
