(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-29 | 00:00:00 | 21,28 | 21,30 | 20,82 | 20,82 | 1.253.600 | | 2005-08-01 | 00:00:00 | 20,82 | 21,65 | 20,82 | 21,40 | 1.745.200 | | 2005-08-02 | 00:00:00 | 21,32 | 21,47 | 21,00 | 21,08 | 1.546.000 | | 2005-08-03 | 00:00:00 | 20,98 | 21,12 | 20,90 | 20,98 | 1.101.400 | | 2005-08-04 | 00:00:00 | 20,95 | 21,04 | 20,77 | 20,99 | 1.449.300 | | 2005-08-05 | 00:00:00 | 21,08 | 21,19 | 20,87 | 20,95 | 1.252.200 | | 2005-08-08 | 00:00:00 | 20,95 | 21,07 | 20,91 | 20,95 | 1.715.700 | | 2005-08-09 | 00:00:00 | 21,15 | 21,31 | 21,00 | 21,15 | 2.108.600 | | 2005-08-10 | 00:00:00 | 21,15 | 21,27 | 20,88 | 20,94 | 1.203.900 | | 2005-08-11 | 00:00:00 | 21,04 | 21,08 | 20,92 | 21,00 | 917.400 | | 2005-08-12 | 00:00:00 | 20,95 | 20,99 | 20,77 | 20,81 | 963.800 | | 2005-08-15 | 00:00:00 | 20,81 | 20,88 | 20,73 | 20,85 | 1.765.800 | | 2005-08-16 | 00:00:00 | 20,86 | 20,90 | 20,63 | 20,69 | 1.174.300 | | 2005-08-17 | 00:00:00 | 20,73 | 20,91 | 20,45 | 20,80 | 1.855.400 | | 2005-08-18 | 00:00:00 | 20,80 | 21,09 | 20,66 | 20,85 | 1.605.000 | | 2005-08-19 | 00:00:00 | 20,95 | 21,02 | 20,76 | 21,00 | 3.528.200 | | 2005-08-22 | 00:00:00 | 21,05 | 21,21 | 20,93 | 21,13 | 621.100 | | 2005-08-23 | 00:00:00 | 21,14 | 21,19 | 20,96 | 21,02 | 647.100 | | 2005-08-24 | 00:00:00 | 20,95 | 21,15 | 20,92 | 21,02 | 601.500 | | 2005-08-25 | 00:00:00 | 21,02 | 21,13 | 20,97 | 21,05 | 579.500 | | 2005-08-26 | 00:00:00 | 21,14 | 21,20 | 20,95 | 21,09 | 663.700 | | 2005-08-29 | 00:00:00 | 21,01 | 21,49 | 20,91 | 21,44 | 1.355.500 | | 2005-08-30 | 00:00:00 | 21,28 | 21,30 | 21,07 | 21,23 | 953.900 | | 2005-08-31 | 00:00:00 | 21,20 | 21,50 | 21,08 | 21,50 | 1.390.700 | | 2005-09-01 | 00:00:00 | 21,46 | 21,70 | 21,30 | 21,47 | 743.900 | | 2005-09-02 | 00:00:00 | 21,57 | 21,65 | 21,39 | 21,52 | 683.600 | | 2005-09-06 | 00:00:00 | 21,60 | 21,80 | 21,55 | 21,76 | 986.200 | | 2005-09-07 | 00:00:00 | 21,77 | 22,00 | 21,75 | 21,99 | 1.305.400 | | 2005-09-08 | 00:00:00 | 21,95 | 22,25 | 21,66 | 22,22 | 1.894.200 | | 2005-09-09 | 00:00:00 | 22,16 | 22,81 | 22,08 | 22,79 | 1.674.600 | | 2005-09-12 | 00:00:00 | 22,75 | 23,42 | 22,75 | 23,20 | 1.636.000 | | 2005-09-13 | 00:00:00 | 23,17 | 23,29 | 23,00 | 23,13 | 1.379.500 | | 2005-09-14 | 00:00:00 | 23,21 | 23,29 | 23,09 | 23,12 | 1.090.200 | | 2005-09-15 | 00:00:00 | 23,07 | 23,25 | 23,01 | 23,15 | 881.800 | | 2005-09-16 | 00:00:00 | 23,25 | 23,44 | 23,16 | 23,37 | 1.289.200 | | 2005-09-19 | 00:00:00 | 23,27 | 23,37 | 23,11 | 23,17 | 688.000 | | 2005-09-20 | 00:00:00 | 23,20 | 23,33 | 22,94 | 23,07 | 1.356.800 | | 2005-09-21 | 00:00:00 | 22,98 | 23,04 | 22,76 | 22,80 | 1.122.900 | | 2005-09-22 | 00:00:00 | 22,55 | 22,60 | 22,22 | 22,50 | 1.550.500 | | 2005-09-23 | 00:00:00 | 22,50 | 22,81 | 22,21 | 22,60 | 758.100 | | 2005-09-26 | 00:00:00 | 22,59 | 22,86 | 22,50 | 22,63 | 911.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
