(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 19,92 | 20,48 | 19,90 | 20,29 | 972.000 | | 2005-04-07 | 00:00:00 | 20,34 | 20,56 | 20,20 | 20,41 | 790.600 | | 2005-04-08 | 00:00:00 | 20,41 | 20,51 | 20,12 | 20,15 | 402.200 | | 2005-04-11 | 00:00:00 | 20,16 | 20,39 | 20,12 | 20,24 | 417.300 | | 2005-04-12 | 00:00:00 | 20,16 | 20,73 | 19,99 | 20,69 | 599.500 | | 2005-04-13 | 00:00:00 | 20,73 | 20,78 | 20,24 | 20,24 | 383.700 | | 2005-04-14 | 00:00:00 | 20,23 | 20,50 | 20,14 | 20,16 | 785.900 | | 2005-04-15 | 00:00:00 | 20,02 | 20,23 | 19,94 | 20,05 | 701.700 | | 2005-04-18 | 00:00:00 | 20,02 | 20,10 | 19,81 | 19,93 | 954.300 | | 2005-04-19 | 00:00:00 | 19,93 | 20,31 | 19,93 | 20,28 | 729.300 | | 2005-04-20 | 00:00:00 | 20,18 | 20,38 | 20,00 | 20,26 | 961.600 | | 2005-04-21 | 00:00:00 | 20,45 | 20,55 | 20,33 | 20,52 | 676.300 | | 2005-04-22 | 00:00:00 | 20,45 | 20,54 | 19,92 | 20,06 | 958.200 | | 2005-04-25 | 00:00:00 | 20,16 | 20,17 | 19,70 | 19,84 | 943.100 | | 2005-04-26 | 00:00:00 | 20,15 | 20,40 | 19,93 | 20,19 | 1.133.800 | | 2005-04-27 | 00:00:00 | 20,26 | 20,70 | 20,06 | 20,63 | 1.272.500 | | 2005-04-28 | 00:00:00 | 20,64 | 20,74 | 20,40 | 20,46 | 1.002.700 | | 2005-04-29 | 00:00:00 | 20,47 | 21,25 | 20,45 | 21,20 | 1.362.200 | | 2005-05-02 | 00:00:00 | 21,38 | 22,09 | 21,35 | 21,99 | 2.039.300 | | 2005-05-03 | 00:00:00 | 22,23 | 22,75 | 22,10 | 22,62 | 1.632.000 | | 2005-05-04 | 00:00:00 | 22,63 | 22,66 | 22,44 | 22,54 | 890.100 | | 2005-05-05 | 00:00:00 | 22,50 | 22,60 | 22,34 | 22,54 | 793.500 | | 2005-05-06 | 00:00:00 | 22,60 | 22,74 | 22,44 | 22,49 | 606.600 | | 2005-05-09 | 00:00:00 | 22,49 | 22,62 | 22,40 | 22,58 | 619.000 | | 2005-05-10 | 00:00:00 | 22,22 | 22,69 | 22,16 | 22,45 | 622.200 | | 2005-05-11 | 00:00:00 | 22,40 | 22,70 | 22,32 | 22,68 | 526.600 | | 2005-05-12 | 00:00:00 | 22,60 | 22,94 | 22,28 | 22,39 | 898.700 | | 2005-05-13 | 00:00:00 | 22,38 | 22,52 | 22,12 | 22,25 | 841.200 | | 2005-05-16 | 00:00:00 | 22,35 | 22,48 | 22,20 | 22,35 | 711.200 | | 2005-05-17 | 00:00:00 | 22,10 | 22,45 | 22,07 | 22,40 | 460.200 | | 2005-05-18 | 00:00:00 | 22,41 | 22,63 | 22,37 | 22,54 | 505.000 | | 2005-05-19 | 00:00:00 | 22,55 | 22,79 | 22,37 | 22,48 | 645.200 | | 2005-05-20 | 00:00:00 | 22,48 | 22,54 | 22,19 | 22,51 | 532.100 | | 2005-05-23 | 00:00:00 | 22,57 | 22,64 | 22,41 | 22,61 | 523.500 | | 2005-05-24 | 00:00:00 | 21,75 | 21,76 | 21,06 | 21,29 | 1.583.100 | | 2005-05-25 | 00:00:00 | 21,27 | 21,47 | 21,06 | 21,28 | 888.000 | | 2005-05-26 | 00:00:00 | 21,35 | 21,66 | 21,16 | 21,57 | 461.400 | | 2005-05-27 | 00:00:00 | 21,62 | 21,62 | 21,28 | 21,43 | 640.300 | | 2005-05-31 | 00:00:00 | 21,36 | 21,64 | 21,12 | 21,41 | 1.019.100 | | 2005-06-01 | 00:00:00 | 21,44 | 21,63 | 21,31 | 21,63 | 1.066.400 | | 2005-06-02 | 00:00:00 | 21,50 | 21,60 | 21,35 | 21,52 | 837.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
