(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 20,35 | 20,61 | 20,13 | 20,52 | 662.400 | | 2004-12-10 | 00:00:00 | 20,58 | 20,77 | 20,35 | 20,56 | 747.300 | | 2004-12-13 | 00:00:00 | 20,60 | 21,05 | 20,43 | 20,90 | 645.800 | | 2004-12-14 | 00:00:00 | 20,70 | 21,11 | 20,69 | 21,10 | 938.800 | | 2004-12-15 | 00:00:00 | 21,15 | 21,23 | 20,83 | 21,02 | 773.500 | | 2004-12-16 | 00:00:00 | 20,90 | 21,40 | 20,90 | 21,30 | 870.700 | | 2004-12-17 | 00:00:00 | 21,10 | 21,25 | 20,90 | 21,06 | 1.111.500 | | 2004-12-20 | 00:00:00 | 21,06 | 21,30 | 20,57 | 20,72 | 862.400 | | 2004-12-21 | 00:00:00 | 20,78 | 20,78 | 20,40 | 20,75 | 743.600 | | 2004-12-22 | 00:00:00 | 20,72 | 21,17 | 20,67 | 21,12 | 639.800 | | 2004-12-23 | 00:00:00 | 21,02 | 21,20 | 20,91 | 20,98 | 316.600 | | 2004-12-27 | 00:00:00 | 20,98 | 20,98 | 20,49 | 20,51 | 422.600 | | 2004-12-28 | 00:00:00 | 20,50 | 21,05 | 20,43 | 21,00 | 522.400 | | 2004-12-29 | 00:00:00 | 20,91 | 21,03 | 20,69 | 20,85 | 268.000 | | 2004-12-30 | 00:00:00 | 20,81 | 20,99 | 20,58 | 20,98 | 514.300 | | 2004-12-31 | 00:00:00 | 21,00 | 21,08 | 20,90 | 20,91 | 499.300 | | 2005-01-03 | 00:00:00 | 21,01 | 21,27 | 20,77 | 21,01 | 861.900 | | 2005-01-04 | 00:00:00 | 21,04 | 21,05 | 20,06 | 20,20 | 938.700 | | 2005-01-05 | 00:00:00 | 20,20 | 20,52 | 20,01 | 20,22 | 809.800 | | 2005-01-06 | 00:00:00 | 20,19 | 20,71 | 20,16 | 20,64 | 832.100 | | 2005-01-07 | 00:00:00 | 20,65 | 20,65 | 20,21 | 20,52 | 439.800 | | 2005-01-10 | 00:00:00 | 20,45 | 20,65 | 20,32 | 20,42 | 627.300 | | 2005-01-11 | 00:00:00 | 20,42 | 20,53 | 20,04 | 20,32 | 444.300 | | 2005-01-12 | 00:00:00 | 20,32 | 20,39 | 19,93 | 20,37 | 742.400 | | 2005-01-13 | 00:00:00 | 20,33 | 20,49 | 20,07 | 20,16 | 566.500 | | 2005-01-14 | 00:00:00 | 20,17 | 20,65 | 20,02 | 20,52 | 506.200 | | 2005-01-18 | 00:00:00 | 20,40 | 20,95 | 20,26 | 20,95 | 648.800 | | 2005-01-19 | 00:00:00 | 20,85 | 20,98 | 20,63 | 20,65 | 383.100 | | 2005-01-20 | 00:00:00 | 20,50 | 20,53 | 20,22 | 20,30 | 800.400 | | 2005-01-21 | 00:00:00 | 20,22 | 20,50 | 20,08 | 20,15 | 425.300 | | 2005-01-24 | 00:00:00 | 20,11 | 20,49 | 20,03 | 20,11 | 536.400 | | 2005-01-25 | 00:00:00 | 20,10 | 20,18 | 19,81 | 19,88 | 544.300 | | 2005-01-26 | 00:00:00 | 19,99 | 20,07 | 19,83 | 20,04 | 797.000 | | 2005-01-27 | 00:00:00 | 19,85 | 20,57 | 19,85 | 20,49 | 1.257.900 | | 2005-01-28 | 00:00:00 | 20,40 | 20,41 | 19,75 | 19,91 | 813.500 | | 2005-01-31 | 00:00:00 | 19,95 | 20,18 | 19,72 | 20,05 | 750.900 | | 2005-02-01 | 00:00:00 | 20,01 | 20,61 | 20,00 | 20,38 | 938.600 | | 2005-02-02 | 00:00:00 | 20,30 | 20,43 | 20,20 | 20,29 | 659.200 | | 2005-02-03 | 00:00:00 | 20,25 | 20,32 | 20,02 | 20,07 | 730.900 | | 2005-02-04 | 00:00:00 | 20,05 | 20,49 | 19,99 | 20,47 | 635.200 | | 2005-02-07 | 00:00:00 | 20,49 | 20,91 | 20,40 | 20,80 | 631.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
