(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 19,13 | 19,39 | 19,06 | 19,27 | 505.700 | | 2004-08-18 | 00:00:00 | 19,28 | 19,69 | 19,10 | 19,66 | 900.600 | | 2004-08-19 | 00:00:00 | 19,64 | 19,65 | 19,36 | 19,47 | 674.100 | | 2004-08-20 | 00:00:00 | 19,43 | 19,79 | 19,42 | 19,78 | 462.900 | | 2004-08-23 | 00:00:00 | 19,74 | 19,77 | 19,46 | 19,68 | 490.900 | | 2004-08-24 | 00:00:00 | 19,80 | 19,88 | 19,29 | 19,77 | 565.300 | | 2004-08-25 | 00:00:00 | 19,75 | 19,80 | 19,57 | 19,73 | 576.100 | | 2004-08-26 | 00:00:00 | 19,76 | 19,80 | 19,56 | 19,66 | 493.400 | | 2004-08-27 | 00:00:00 | 19,67 | 19,87 | 19,54 | 19,57 | 490.500 | | 2004-08-30 | 00:00:00 | 19,57 | 19,57 | 19,07 | 19,09 | 427.600 | | 2004-08-31 | 00:00:00 | 19,07 | 19,13 | 18,87 | 19,04 | 1.133.700 | | 2004-09-01 | 00:00:00 | 19,05 | 19,16 | 18,82 | 18,90 | 1.073.600 | | 2004-09-02 | 00:00:00 | 19,01 | 19,22 | 18,88 | 19,09 | 1.347.600 | | 2004-09-03 | 00:00:00 | 19,12 | 19,23 | 18,75 | 18,75 | 922.100 | | 2004-09-07 | 00:00:00 | 18,92 | 19,17 | 18,72 | 18,94 | 1.187.500 | | 2004-09-08 | 00:00:00 | 18,97 | 19,16 | 18,67 | 18,83 | 668.400 | | 2004-09-09 | 00:00:00 | 18,88 | 19,05 | 18,57 | 18,87 | 1.207.400 | | 2004-09-10 | 00:00:00 | 18,91 | 19,05 | 18,72 | 18,88 | 970.100 | | 2004-09-13 | 00:00:00 | 19,03 | 19,10 | 18,52 | 18,60 | 1.496.100 | | 2004-09-14 | 00:00:00 | 18,30 | 18,45 | 18,21 | 18,27 | 2.207.000 | | 2004-09-15 | 00:00:00 | 18,32 | 18,49 | 18,12 | 18,18 | 2.548.900 | | 2004-09-16 | 00:00:00 | 18,35 | 18,50 | 18,18 | 18,19 | 1.029.300 | | 2004-09-17 | 00:00:00 | 18,35 | 18,52 | 18,18 | 18,20 | 1.017.500 | | 2004-09-20 | 00:00:00 | 18,25 | 18,42 | 18,20 | 18,36 | 1.252.300 | | 2004-09-21 | 00:00:00 | 18,50 | 18,61 | 18,34 | 18,34 | 1.198.200 | | 2004-09-22 | 00:00:00 | 18,35 | 18,54 | 18,25 | 18,41 | 2.797.400 | | 2004-09-23 | 00:00:00 | 18,41 | 18,49 | 18,21 | 18,25 | 1.805.400 | | 2004-09-24 | 00:00:00 | 18,25 | 18,42 | 18,03 | 18,05 | 616.900 | | 2004-09-27 | 00:00:00 | 17,95 | 18,26 | 17,76 | 18,12 | 1.027.400 | | 2004-09-28 | 00:00:00 | 18,06 | 18,37 | 18,00 | 18,36 | 1.404.800 | | 2004-09-29 | 00:00:00 | 18,25 | 18,67 | 18,22 | 18,67 | 1.234.800 | | 2004-09-30 | 00:00:00 | 18,73 | 18,99 | 18,69 | 18,87 | 1.470.900 | | 2004-10-01 | 00:00:00 | 19,10 | 19,46 | 19,03 | 19,35 | 2.371.100 | | 2004-10-04 | 00:00:00 | 19,45 | 19,75 | 19,39 | 19,57 | 1.728.200 | | 2004-10-05 | 00:00:00 | 19,62 | 19,65 | 19,28 | 19,34 | 1.744.800 | | 2004-10-06 | 00:00:00 | 19,47 | 19,48 | 19,25 | 19,37 | 882.400 | | 2004-10-07 | 00:00:00 | 19,25 | 19,38 | 19,09 | 19,09 | 1.348.100 | | 2004-10-08 | 00:00:00 | 19,13 | 19,21 | 18,85 | 18,94 | 1.101.700 | | 2004-10-11 | 00:00:00 | 18,92 | 19,15 | 18,87 | 18,99 | 907.600 | | 2004-10-12 | 00:00:00 | 18,84 | 19,16 | 18,71 | 19,14 | 1.027.300 | | 2004-10-13 | 00:00:00 | 19,20 | 19,35 | 18,92 | 18,97 | 1.035.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
