(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 19,20 | 19,35 | 18,92 | 18,97 | 1.035.500 | | 2004-10-14 | 00:00:00 | 18,89 | 19,15 | 18,63 | 18,81 | 842.400 | | 2004-10-15 | 00:00:00 | 19,05 | 19,45 | 18,82 | 19,22 | 1.097.600 | | 2004-10-18 | 00:00:00 | 19,23 | 19,54 | 19,05 | 19,52 | 1.090.400 | | 2004-10-19 | 00:00:00 | 19,53 | 19,53 | 18,98 | 18,99 | 608.500 | | 2004-10-20 | 00:00:00 | 18,85 | 19,05 | 18,65 | 18,89 | 891.400 | | 2004-10-21 | 00:00:00 | 18,82 | 19,09 | 18,72 | 18,94 | 639.100 | | 2004-10-22 | 00:00:00 | 19,07 | 19,07 | 18,66 | 18,67 | 640.300 | | 2004-10-25 | 00:00:00 | 18,55 | 18,79 | 18,37 | 18,77 | 670.000 | | 2004-10-26 | 00:00:00 | 18,78 | 19,30 | 18,72 | 19,05 | 1.455.200 | | 2004-10-27 | 00:00:00 | 18,75 | 19,15 | 18,51 | 18,96 | 1.144.100 | | 2004-10-28 | 00:00:00 | 18,96 | 19,24 | 18,78 | 19,24 | 989.500 | | 2004-10-29 | 00:00:00 | 19,24 | 19,48 | 18,87 | 19,08 | 983.500 | | 2004-11-01 | 00:00:00 | 19,23 | 19,36 | 18,97 | 19,19 | 880.500 | | 2004-11-02 | 00:00:00 | 19,24 | 19,68 | 19,23 | 19,32 | 850.400 | | 2004-11-03 | 00:00:00 | 19,47 | 19,96 | 19,45 | 19,64 | 838.700 | | 2004-11-04 | 00:00:00 | 19,74 | 19,91 | 19,36 | 19,75 | 658.000 | | 2004-11-05 | 00:00:00 | 19,85 | 20,24 | 19,77 | 19,94 | 838.400 | | 2004-11-08 | 00:00:00 | 19,99 | 20,02 | 19,65 | 19,93 | 647.700 | | 2004-11-09 | 00:00:00 | 19,92 | 20,01 | 19,71 | 19,76 | 591.300 | | 2004-11-10 | 00:00:00 | 19,77 | 19,81 | 19,51 | 19,63 | 626.100 | | 2004-11-11 | 00:00:00 | 19,63 | 20,09 | 19,60 | 20,09 | 667.600 | | 2004-11-12 | 00:00:00 | 20,10 | 20,10 | 19,80 | 20,02 | 579.100 | | 2004-11-15 | 00:00:00 | 19,97 | 20,11 | 19,83 | 19,98 | 868.100 | | 2004-11-16 | 00:00:00 | 20,00 | 20,10 | 19,80 | 20,00 | 542.500 | | 2004-11-17 | 00:00:00 | 20,10 | 20,62 | 20,03 | 20,39 | 879.700 | | 2004-11-18 | 00:00:00 | 20,49 | 20,50 | 20,26 | 20,41 | 566.300 | | 2004-11-19 | 00:00:00 | 20,42 | 20,48 | 20,21 | 20,25 | 895.700 | | 2004-11-22 | 00:00:00 | 20,25 | 20,57 | 20,21 | 20,57 | 932.500 | | 2004-11-23 | 00:00:00 | 20,57 | 20,62 | 20,31 | 20,62 | 713.200 | | 2004-11-24 | 00:00:00 | 20,75 | 20,97 | 20,57 | 20,83 | 644.900 | | 2004-11-26 | 00:00:00 | 20,75 | 20,95 | 20,67 | 20,81 | 170.200 | | 2004-11-29 | 00:00:00 | 20,82 | 20,88 | 20,40 | 20,80 | 578.300 | | 2004-11-30 | 00:00:00 | 20,68 | 20,77 | 20,50 | 20,50 | 674.500 | | 2004-12-01 | 00:00:00 | 20,52 | 21,00 | 20,47 | 20,79 | 721.400 | | 2004-12-02 | 00:00:00 | 20,79 | 21,29 | 20,66 | 20,96 | 638.700 | | 2004-12-03 | 00:00:00 | 20,90 | 21,15 | 20,50 | 20,69 | 744.200 | | 2004-12-06 | 00:00:00 | 20,65 | 20,84 | 20,31 | 20,76 | 640.700 | | 2004-12-07 | 00:00:00 | 20,65 | 20,70 | 20,05 | 20,09 | 716.800 | | 2004-12-08 | 00:00:00 | 20,08 | 20,57 | 19,95 | 20,47 | 603.400 | | 2004-12-09 | 00:00:00 | 20,35 | 20,61 | 20,13 | 20,52 | 662.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
