(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 20,61 | 20,86 | 20,58 | 20,74 | 1.420.200 | | 2004-06-22 | 00:00:00 | 20,70 | 21,15 | 20,65 | 21,14 | 1.524.000 | | 2004-06-23 | 00:00:00 | 21,15 | 21,32 | 21,02 | 21,25 | 793.400 | | 2004-06-24 | 00:00:00 | 21,18 | 21,85 | 21,07 | 21,54 | 926.500 | | 2004-06-25 | 00:00:00 | 21,46 | 21,60 | 21,18 | 21,18 | 1.167.500 | | 2004-06-28 | 00:00:00 | 21,18 | 21,51 | 21,00 | 21,16 | 823.900 | | 2004-06-29 | 00:00:00 | 21,03 | 21,45 | 21,03 | 21,29 | 723.800 | | 2004-06-30 | 00:00:00 | 21,44 | 21,90 | 21,44 | 21,75 | 1.059.400 | | 2004-07-01 | 00:00:00 | 21,86 | 21,96 | 21,36 | 21,64 | 1.046.200 | | 2004-07-02 | 00:00:00 | 21,65 | 21,67 | 21,23 | 21,49 | 775.800 | | 2004-07-06 | 00:00:00 | 21,49 | 21,50 | 21,02 | 21,14 | 1.033.300 | | 2004-07-07 | 00:00:00 | 21,09 | 21,26 | 20,93 | 21,16 | 1.061.000 | | 2004-07-08 | 00:00:00 | 21,06 | 21,34 | 20,65 | 20,65 | 1.375.000 | | 2004-07-09 | 00:00:00 | 20,64 | 20,77 | 20,20 | 20,25 | 1.133.000 | | 2004-07-12 | 00:00:00 | 20,20 | 20,32 | 19,91 | 20,30 | 1.082.300 | | 2004-07-13 | 00:00:00 | 20,30 | 20,70 | 20,28 | 20,50 | 689.900 | | 2004-07-14 | 00:00:00 | 20,51 | 21,10 | 20,40 | 20,70 | 771.000 | | 2004-07-15 | 00:00:00 | 20,69 | 21,00 | 20,52 | 20,86 | 581.700 | | 2004-07-16 | 00:00:00 | 21,03 | 21,05 | 20,24 | 20,30 | 570.400 | | 2004-07-19 | 00:00:00 | 20,30 | 20,61 | 19,92 | 20,14 | 1.206.600 | | 2004-07-20 | 00:00:00 | 20,08 | 20,45 | 20,08 | 20,39 | 544.000 | | 2004-07-21 | 00:00:00 | 20,40 | 20,40 | 19,44 | 19,49 | 960.100 | | 2004-07-22 | 00:00:00 | 19,34 | 19,83 | 19,20 | 19,70 | 961.100 | | 2004-07-23 | 00:00:00 | 19,60 | 19,70 | 19,26 | 19,47 | 682.200 | | 2004-07-26 | 00:00:00 | 19,40 | 19,62 | 19,00 | 19,17 | 581.100 | | 2004-07-27 | 00:00:00 | 19,08 | 19,50 | 18,71 | 19,35 | 1.128.700 | | 2004-07-28 | 00:00:00 | 19,36 | 20,34 | 19,30 | 20,20 | 1.804.400 | | 2004-07-29 | 00:00:00 | 20,16 | 20,77 | 20,14 | 20,75 | 1.039.200 | | 2004-07-30 | 00:00:00 | 20,55 | 20,79 | 20,53 | 20,69 | 532.400 | | 2004-08-02 | 00:00:00 | 20,70 | 20,98 | 20,39 | 20,86 | 922.800 | | 2004-08-03 | 00:00:00 | 20,86 | 20,99 | 20,52 | 20,57 | 794.200 | | 2004-08-04 | 00:00:00 | 20,35 | 20,63 | 20,20 | 20,60 | 683.400 | | 2004-08-05 | 00:00:00 | 20,48 | 20,58 | 19,63 | 19,76 | 787.500 | | 2004-08-06 | 00:00:00 | 19,56 | 19,57 | 18,95 | 19,01 | 908.300 | | 2004-08-09 | 00:00:00 | 19,01 | 19,13 | 18,83 | 18,91 | 893.400 | | 2004-08-10 | 00:00:00 | 19,00 | 19,43 | 18,82 | 19,43 | 794.400 | | 2004-08-11 | 00:00:00 | 19,36 | 19,70 | 19,10 | 19,40 | 638.100 | | 2004-08-12 | 00:00:00 | 19,41 | 19,44 | 18,85 | 18,86 | 635.800 | | 2004-08-13 | 00:00:00 | 18,90 | 19,03 | 18,62 | 19,01 | 609.000 | | 2004-08-16 | 00:00:00 | 18,96 | 19,30 | 18,95 | 19,18 | 537.200 | | 2004-08-17 | 00:00:00 | 19,13 | 19,39 | 19,06 | 19,27 | 505.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
