(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 17,44 | 17,72 | 17,27 | 17,38 | 820.000 | | 2003-01-15 | 00:00:00 | 17,43 | 17,47 | 16,60 | 16,75 | 863.100 | | 2003-01-16 | 00:00:00 | 16,79 | 17,45 | 16,70 | 17,08 | 1.022.400 | | 2003-01-17 | 00:00:00 | 16,47 | 17,15 | 16,40 | 16,67 | 731.200 | | 2003-01-21 | 00:00:00 | 16,65 | 16,83 | 16,40 | 16,64 | 1.006.500 | | 2003-01-22 | 00:00:00 | 16,40 | 17,30 | 16,39 | 16,87 | 988.200 | | 2003-01-23 | 00:00:00 | 17,20 | 17,80 | 16,83 | 17,65 | 1.560.400 | | 2003-01-24 | 00:00:00 | 17,55 | 17,56 | 16,47 | 16,61 | 993.500 | | 2003-01-27 | 00:00:00 | 16,61 | 16,80 | 15,95 | 16,56 | 865.400 | | 2003-01-28 | 00:00:00 | 16,70 | 17,65 | 16,63 | 17,45 | 2.090.100 | | 2003-01-29 | 00:00:00 | 17,50 | 17,60 | 17,15 | 17,58 | 1.164.100 | | 2003-01-30 | 00:00:00 | 17,45 | 17,60 | 17,05 | 17,20 | 1.502.600 | | 2003-01-31 | 00:00:00 | 17,20 | 17,85 | 17,12 | 17,55 | 1.331.800 | | 2003-02-03 | 00:00:00 | 17,55 | 17,84 | 17,45 | 17,65 | 920.400 | | 2003-02-04 | 00:00:00 | 17,40 | 17,40 | 16,54 | 16,65 | 1.390.300 | | 2003-02-05 | 00:00:00 | 16,60 | 16,72 | 16,10 | 16,23 | 1.575.400 | | 2003-02-06 | 00:00:00 | 16,24 | 16,50 | 15,80 | 16,31 | 830.400 | | 2003-02-07 | 00:00:00 | 16,90 | 17,17 | 16,26 | 16,36 | 999.800 | | 2003-02-10 | 00:00:00 | 16,38 | 16,69 | 16,23 | 16,51 | 580.500 | | 2003-02-11 | 00:00:00 | 16,45 | 16,85 | 16,42 | 16,49 | 525.200 | | 2003-02-12 | 00:00:00 | 16,52 | 16,64 | 16,35 | 16,48 | 456.300 | | 2003-02-13 | 00:00:00 | 16,36 | 16,49 | 16,02 | 16,36 | 784.200 | | 2003-02-14 | 00:00:00 | 16,33 | 16,90 | 16,23 | 16,70 | 646.100 | | 2003-02-18 | 00:00:00 | 16,80 | 17,44 | 16,60 | 17,44 | 1.193.100 | | 2003-02-19 | 00:00:00 | 17,44 | 17,48 | 16,94 | 17,08 | 608.100 | | 2003-02-20 | 00:00:00 | 17,33 | 17,35 | 16,87 | 17,00 | 605.200 | | 2003-02-21 | 00:00:00 | 17,15 | 17,79 | 17,10 | 17,60 | 594.200 | | 2003-02-24 | 00:00:00 | 17,35 | 17,61 | 17,15 | 17,23 | 578.700 | | 2003-02-25 | 00:00:00 | 16,98 | 17,39 | 16,81 | 17,37 | 575.500 | | 2003-02-26 | 00:00:00 | 17,41 | 17,76 | 17,39 | 17,68 | 1.009.600 | | 2003-02-27 | 00:00:00 | 17,75 | 18,31 | 17,68 | 18,15 | 1.078.000 | | 2003-02-28 | 00:00:00 | 18,14 | 18,36 | 18,00 | 18,35 | 815.200 | | 2003-03-03 | 00:00:00 | 18,45 | 18,54 | 17,72 | 17,76 | 716.400 | | 2003-03-04 | 00:00:00 | 17,85 | 17,95 | 17,46 | 17,46 | 595.500 | | 2003-03-05 | 00:00:00 | 17,52 | 17,95 | 17,30 | 17,83 | 412.600 | | 2003-03-06 | 00:00:00 | 17,75 | 17,95 | 17,24 | 17,35 | 816.300 | | 2003-03-07 | 00:00:00 | 17,26 | 17,80 | 16,95 | 17,54 | 777.200 | | 2003-03-10 | 00:00:00 | 17,15 | 17,44 | 17,10 | 17,28 | 593.200 | | 2003-03-11 | 00:00:00 | 17,21 | 17,45 | 16,70 | 16,74 | 800.300 | | 2003-03-12 | 00:00:00 | 16,75 | 17,00 | 16,43 | 16,92 | 693.400 | | 2003-03-13 | 00:00:00 | 17,05 | 17,80 | 16,94 | 17,71 | 882.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
