(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 | | 2003-03-13 | 00:00:00 | 17,05 | 17,80 | 16,94 | 17,71 | 882.000 | | 2003-03-14 | 00:00:00 | 17,77 | 18,00 | 17,45 | 17,65 | 538.600 | | 2003-03-17 | 00:00:00 | 17,57 | 18,46 | 17,52 | 18,46 | 872.800 | | 2003-03-18 | 00:00:00 | 18,40 | 19,17 | 18,10 | 19,16 | 1.068.900 | | 2003-03-19 | 00:00:00 | 16,00 | 16,15 | 14,90 | 15,53 | 4.960.400 | | 2003-03-20 | 00:00:00 | 15,53 | 15,98 | 15,05 | 15,81 | 2.843.300 | | 2003-03-21 | 00:00:00 | 15,90 | 15,90 | 15,25 | 15,85 | 1.447.800 | | 2003-03-24 | 00:00:00 | 15,85 | 15,85 | 15,23 | 15,31 | 1.130.300 | | 2003-03-25 | 00:00:00 | 15,45 | 15,95 | 15,45 | 15,73 | 1.017.300 | | 2003-03-26 | 00:00:00 | 15,74 | 15,89 | 15,42 | 15,53 | 912.700 | | 2003-03-27 | 00:00:00 | 15,50 | 16,26 | 15,46 | 16,10 | 1.902.900 | | 2003-03-28 | 00:00:00 | 16,00 | 16,13 | 15,82 | 15,97 | 734.100 | | 2003-03-31 | 00:00:00 | 15,90 | 15,92 | 15,59 | 15,83 | 823.400 | | 2003-04-01 | 00:00:00 | 15,79 | 15,90 | 15,66 | 15,89 | 845.100 | | 2003-04-02 | 00:00:00 | 16,40 | 16,79 | 16,38 | 16,50 | 948.800 | | 2003-04-03 | 00:00:00 | 16,49 | 16,66 | 15,85 | 16,47 | 869.600 | | 2003-04-04 | 00:00:00 | 16,40 | 16,40 | 15,71 | 15,95 | 1.614.600 | | 2003-04-07 | 00:00:00 | 16,30 | 16,56 | 15,80 | 15,85 | 854.100 | | 2003-04-08 | 00:00:00 | 16,00 | 16,20 | 15,80 | 16,06 | 661.900 | | 2003-04-09 | 00:00:00 | 16,06 | 16,25 | 16,00 | 16,08 | 971.000 | | 2003-04-10 | 00:00:00 | 15,65 | 16,23 | 15,30 | 16,10 | 711.900 | | 2003-04-11 | 00:00:00 | 16,20 | 16,42 | 15,91 | 15,91 | 1.349.800 | | 2003-04-14 | 00:00:00 | 16,01 | 16,33 | 15,99 | 16,30 | 442.600 | | 2003-04-15 | 00:00:00 | 16,20 | 16,58 | 16,10 | 16,46 | 479.300 | | 2003-04-16 | 00:00:00 | 16,41 | 16,55 | 15,82 | 15,95 | 737.000 | | 2003-04-17 | 00:00:00 | 16,09 | 16,43 | 16,04 | 16,39 | 884.600 | | 2003-04-21 | 00:00:00 | 16,34 | 16,57 | 16,14 | 16,38 | 342.900 | | 2003-04-22 | 00:00:00 | 16,10 | 16,73 | 16,04 | 16,72 | 856.200 | | 2003-04-23 | 00:00:00 | 16,47 | 16,71 | 16,14 | 16,37 | 1.491.100 | | 2003-04-24 | 00:00:00 | 16,60 | 16,89 | 16,38 | 16,68 | 1.005.900 | | 2003-04-25 | 00:00:00 | 16,75 | 17,00 | 16,50 | 16,63 | 836.600 | | 2003-04-28 | 00:00:00 | 16,80 | 17,16 | 16,74 | 17,00 | 820.300 | | 2003-04-29 | 00:00:00 | 17,10 | 17,87 | 17,06 | 17,82 | 1.018.500 | | 2003-04-30 | 00:00:00 | 17,60 | 17,71 | 17,20 | 17,53 | 914.300 | | 2003-05-01 | 00:00:00 | 17,43 | 17,56 | 17,05 | 17,30 | 1.209.800 | | 2003-05-02 | 00:00:00 | 17,15 | 17,98 | 17,08 | 17,89 | 1.024.000 | | 2003-05-05 | 00:00:00 | 18,15 | 18,70 | 17,99 | 18,30 | 1.308.700 | | 2003-05-06 | 00:00:00 | 18,30 | 18,40 | 17,80 | 17,91 | 843.600 | | 2003-05-07 | 00:00:00 | 17,94 | 18,26 | 17,68 | 17,97 | 498.600 | | 2003-05-08 | 00:00:00 | 17,80 | 18,00 | 17,52 | 17,75 | 409.700 | | 2003-05-09 | 00:00:00 | 17,73 | 18,42 | 17,71 | 18,25 | 934.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
