(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 | 2003-07-08 | 00:00:00 | 20,44 | 20,66 | 19,75 | 19,84 | 2.058.700 | 2003-07-09 | 00:00:00 | 19,90 | 20,06 | 19,77 | 19,90 | 934.800 | 2003-07-10 | 00:00:00 | 19,97 | 20,00 | 19,35 | 19,47 | 905.700 | 2003-07-11 | 00:00:00 | 19,47 | 19,99 | 19,40 | 19,75 | 716.400 | 2003-07-14 | 00:00:00 | 20,00 | 20,09 | 19,79 | 19,93 | 795.400 | 2003-07-15 | 00:00:00 | 20,18 | 20,38 | 20,05 | 20,28 | 1.016.700 | 2003-07-16 | 00:00:00 | 20,27 | 20,45 | 19,85 | 19,93 | 1.010.100 | 2003-07-17 | 00:00:00 | 19,95 | 20,19 | 19,78 | 19,85 | 951.500 | 2003-07-18 | 00:00:00 | 20,05 | 20,25 | 19,85 | 19,99 | 884.700 | 2003-07-21 | 00:00:00 | 19,94 | 20,04 | 19,60 | 19,92 | 976.600 | 2003-07-22 | 00:00:00 | 19,95 | 20,26 | 19,36 | 20,18 | 762.800 | 2003-07-23 | 00:00:00 | 20,18 | 20,67 | 20,05 | 20,41 | 1.078.400 | 2003-07-24 | 00:00:00 | 20,35 | 21,04 | 20,25 | 20,45 | 908.300 | 2003-07-25 | 00:00:00 | 20,27 | 20,45 | 19,51 | 20,13 | 799.100 | 2003-07-28 | 00:00:00 | 19,94 | 20,53 | 19,80 | 20,40 | 962.200 | 2003-07-29 | 00:00:00 | 20,60 | 20,71 | 20,00 | 20,55 | 968.800 | 2003-07-30 | 00:00:00 | 20,62 | 20,90 | 20,53 | 20,76 | 826.600 | 2003-07-31 | 00:00:00 | 20,85 | 21,80 | 20,60 | 21,65 | 1.609.300 | 2003-08-01 | 00:00:00 | 21,40 | 21,50 | 21,10 | 21,42 | 1.317.200 | 2003-08-04 | 00:00:00 | 21,27 | 21,66 | 20,70 | 21,19 | 777.500 | 2003-08-05 | 00:00:00 | 21,10 | 21,26 | 20,98 | 20,99 | 1.043.100 | 2003-08-06 | 00:00:00 | 20,99 | 20,99 | 20,45 | 20,66 | 1.206.900 | 2003-08-07 | 00:00:00 | 20,66 | 20,77 | 20,50 | 20,72 | 823.900 | 2003-08-08 | 00:00:00 | 20,85 | 21,25 | 20,69 | 21,01 | 981.500 | 2003-08-11 | 00:00:00 | 21,08 | 21,31 | 20,91 | 21,10 | 1.278.100 | 2003-08-12 | 00:00:00 | 21,11 | 21,44 | 21,01 | 21,42 | 627.000 | 2003-08-13 | 00:00:00 | 21,67 | 21,67 | 20,85 | 20,93 | 1.057.300 | 2003-08-14 | 00:00:00 | 21,04 | 21,14 | 20,85 | 21,14 | 755.800 | 2003-08-15 | 00:00:00 | 21,05 | 21,10 | 20,54 | 21,02 | 546.300 | 2003-08-18 | 00:00:00 | 21,15 | 21,29 | 20,81 | 21,10 | 998.700 | 2003-08-19 | 00:00:00 | 21,20 | 21,22 | 20,75 | 21,11 | 865.100 | 2003-08-20 | 00:00:00 | 21,11 | 21,39 | 20,90 | 21,28 | 1.160.300 | 2003-08-21 | 00:00:00 | 21,45 | 21,61 | 21,00 | 21,35 | 1.217.800 | 2003-08-22 | 00:00:00 | 21,35 | 21,43 | 20,90 | 21,11 | 1.549.200 | 2003-08-25 | 00:00:00 | 21,23 | 21,30 | 21,05 | 21,07 | 526.200 | 2003-08-26 | 00:00:00 | 21,08 | 21,40 | 20,83 | 21,25 | 737.200 | 2003-08-27 | 00:00:00 | 21,05 | 21,47 | 21,05 | 21,26 | 879.400 | 2003-08-28 | 00:00:00 | 21,30 | 21,55 | 21,09 | 21,52 | 712.600 | 2003-08-29 | 00:00:00 | 21,42 | 22,12 | 21,42 | 21,76 | 985.900 | 2003-09-02 | 00:00:00 | 22,10 | 22,55 | 21,89 | 22,21 | 823.500 | 2003-09-03 | 00:00:00 | 22,30 | 22,38 | 21,65 | 21,83 | 1.108.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|