(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 22,30 | 22,38 | 21,65 | 21,83 | 1.108.700 | | 2003-09-04 | 00:00:00 | 21,90 | 22,14 | 21,78 | 22,09 | 729.500 | | 2003-09-05 | 00:00:00 | 21,89 | 21,96 | 20,90 | 21,00 | 1.697.700 | | 2003-09-08 | 00:00:00 | 21,01 | 21,40 | 20,96 | 21,32 | 1.234.100 | | 2003-09-09 | 00:00:00 | 21,52 | 21,82 | 21,31 | 21,36 | 938.700 | | 2003-09-10 | 00:00:00 | 21,37 | 21,47 | 20,75 | 20,92 | 1.150.100 | | 2003-09-11 | 00:00:00 | 20,97 | 21,16 | 20,82 | 20,99 | 1.438.800 | | 2003-09-12 | 00:00:00 | 20,90 | 21,18 | 20,60 | 21,12 | 805.800 | | 2003-09-15 | 00:00:00 | 21,07 | 21,30 | 20,66 | 20,81 | 906.900 | | 2003-09-16 | 00:00:00 | 20,81 | 21,06 | 20,76 | 20,98 | 791.200 | | 2003-09-17 | 00:00:00 | 20,89 | 21,21 | 20,81 | 21,18 | 638.400 | | 2003-09-18 | 00:00:00 | 21,30 | 21,70 | 21,19 | 21,50 | 788.600 | | 2003-09-19 | 00:00:00 | 21,40 | 21,46 | 21,13 | 21,18 | 934.800 | | 2003-09-22 | 00:00:00 | 21,10 | 21,45 | 20,93 | 21,24 | 703.200 | | 2003-09-23 | 00:00:00 | 21,34 | 21,86 | 21,34 | 21,74 | 829.400 | | 2003-09-24 | 00:00:00 | 21,84 | 22,12 | 21,46 | 21,54 | 1.690.600 | | 2003-09-25 | 00:00:00 | 21,54 | 21,73 | 21,34 | 21,50 | 1.285.700 | | 2003-09-26 | 00:00:00 | 21,51 | 21,55 | 21,09 | 21,22 | 1.320.900 | | 2003-09-29 | 00:00:00 | 21,27 | 22,02 | 21,20 | 21,90 | 1.820.400 | | 2003-09-30 | 00:00:00 | 21,80 | 22,40 | 21,67 | 22,31 | 1.671.300 | | 2003-10-01 | 00:00:00 | 22,21 | 22,55 | 21,69 | 22,36 | 1.602.900 | | 2003-10-02 | 00:00:00 | 22,25 | 23,85 | 22,25 | 23,22 | 1.565.500 | | 2003-10-03 | 00:00:00 | 23,47 | 24,00 | 23,47 | 23,55 | 1.146.500 | | 2003-10-06 | 00:00:00 | 23,56 | 23,56 | 23,22 | 23,38 | 841.000 | | 2003-10-07 | 00:00:00 | 23,20 | 23,20 | 22,71 | 23,17 | 1.361.400 | | 2003-10-08 | 00:00:00 | 23,23 | 23,50 | 22,79 | 23,16 | 755.000 | | 2003-10-09 | 00:00:00 | 23,30 | 23,70 | 23,26 | 23,40 | 782.300 | | 2003-10-10 | 00:00:00 | 23,40 | 23,95 | 23,40 | 23,48 | 1.045.400 | | 2003-10-13 | 00:00:00 | 23,70 | 23,90 | 23,36 | 23,50 | 785.000 | | 2003-10-14 | 00:00:00 | 23,50 | 23,83 | 23,40 | 23,60 | 726.900 | | 2003-10-15 | 00:00:00 | 23,93 | 23,93 | 23,31 | 23,43 | 1.259.500 | | 2003-10-16 | 00:00:00 | 23,31 | 23,53 | 22,90 | 23,30 | 1.397.300 | | 2003-10-17 | 00:00:00 | 23,37 | 23,49 | 22,65 | 22,76 | 1.696.300 | | 2003-10-20 | 00:00:00 | 22,76 | 23,08 | 22,65 | 22,84 | 1.394.300 | | 2003-10-21 | 00:00:00 | 22,95 | 23,49 | 22,80 | 23,24 | 793.500 | | 2003-10-22 | 00:00:00 | 23,24 | 23,24 | 21,33 | 21,98 | 2.742.800 | | 2003-10-23 | 00:00:00 | 21,95 | 22,40 | 21,61 | 22,25 | 1.456.400 | | 2003-10-24 | 00:00:00 | 22,00 | 22,45 | 21,75 | 22,34 | 1.221.900 | | 2003-10-27 | 00:00:00 | 22,33 | 22,65 | 22,04 | 22,55 | 1.152.700 | | 2003-10-28 | 00:00:00 | 22,56 | 23,33 | 22,56 | 23,22 | 1.266.700 | | 2003-10-29 | 00:00:00 | 23,09 | 23,26 | 22,85 | 23,22 | 621.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
