(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 | | 2005-09-26 | 00:00:00 | 22,59 | 22,86 | 22,50 | 22,63 | 911.300 | | 2005-09-27 | 00:00:00 | 22,75 | 22,98 | 22,63 | 22,75 | 978.100 | | 2005-09-28 | 00:00:00 | 22,88 | 23,39 | 22,83 | 23,25 | 1.011.800 | | 2005-09-29 | 00:00:00 | 23,18 | 23,49 | 22,99 | 23,34 | 740.000 | | 2005-09-30 | 00:00:00 | 23,27 | 23,41 | 23,12 | 23,24 | 725.900 | | 2005-10-03 | 00:00:00 | 23,22 | 23,46 | 23,15 | 23,40 | 793.800 | | 2005-10-04 | 00:00:00 | 23,44 | 23,70 | 23,33 | 23,62 | 1.095.400 | | 2005-10-05 | 00:00:00 | 23,50 | 23,57 | 23,04 | 23,05 | 1.240.100 | | 2005-10-06 | 00:00:00 | 23,10 | 23,26 | 22,65 | 22,86 | 1.896.500 | | 2005-10-07 | 00:00:00 | 23,05 | 23,20 | 22,76 | 22,93 | 1.039.900 | | 2005-10-10 | 00:00:00 | 22,85 | 22,89 | 22,61 | 22,77 | 1.136.500 | | 2005-10-11 | 00:00:00 | 22,79 | 23,03 | 22,75 | 22,91 | 1.297.600 | | 2005-10-12 | 00:00:00 | 22,90 | 23,04 | 22,75 | 22,89 | 1.297.400 | | 2005-10-13 | 00:00:00 | 22,40 | 22,81 | 22,40 | 22,73 | 2.012.400 | | 2005-10-14 | 00:00:00 | 22,73 | 22,74 | 22,10 | 22,61 | 2.501.500 | | 2005-10-17 | 00:00:00 | 22,61 | 23,00 | 22,49 | 22,89 | 1.159.300 | | 2005-10-18 | 00:00:00 | 22,89 | 23,04 | 22,73 | 22,73 | 572.200 | | 2005-10-19 | 00:00:00 | 22,75 | 23,22 | 22,63 | 23,17 | 576.800 | | 2005-10-20 | 00:00:00 | 23,22 | 23,40 | 23,10 | 23,17 | 910.400 | | 2005-10-21 | 00:00:00 | 23,35 | 23,40 | 22,89 | 22,90 | 1.294.500 | | 2005-10-24 | 00:00:00 | 23,00 | 23,23 | 22,92 | 23,14 | 953.800 | | 2005-10-25 | 00:00:00 | 23,17 | 23,44 | 23,00 | 23,35 | 1.253.100 | | 2005-10-26 | 00:00:00 | 23,42 | 23,60 | 22,81 | 22,81 | 1.847.700 | | 2005-10-27 | 00:00:00 | 23,10 | 24,66 | 23,10 | 24,15 | 2.581.100 | | 2005-10-28 | 00:00:00 | 24,11 | 24,16 | 23,93 | 23,99 | 1.785.500 | | 2005-10-31 | 00:00:00 | 24,05 | 24,30 | 23,90 | 24,27 | 1.401.600 | | 2005-11-01 | 00:00:00 | 24,37 | 25,06 | 24,33 | 24,97 | 2.193.300 | | 2005-11-02 | 00:00:00 | 24,87 | 25,62 | 24,86 | 25,36 | 2.192.800 | | 2005-11-03 | 00:00:00 | 25,15 | 25,43 | 25,05 | 25,17 | 3.707.300 | | 2005-11-04 | 00:00:00 | 25,20 | 25,40 | 25,05 | 25,30 | 1.075.700 | | 2005-11-07 | 00:00:00 | 25,40 | 25,42 | 25,08 | 25,10 | 1.165.100 | | 2005-11-08 | 00:00:00 | 25,10 | 25,37 | 25,03 | 25,23 | 1.042.300 | | 2005-11-09 | 00:00:00 | 25,29 | 25,78 | 25,24 | 25,66 | 890.400 | | 2005-11-10 | 00:00:00 | 25,78 | 26,17 | 25,61 | 26,04 | 2.053.900 | | 2005-11-11 | 00:00:00 | 26,04 | 26,09 | 25,81 | 25,99 | 630.200 | | 2005-11-14 | 00:00:00 | 25,99 | 26,21 | 25,90 | 26,18 | 1.240.600 | | 2005-11-15 | 00:00:00 | 26,17 | 26,55 | 26,01 | 26,38 | 1.025.100 | | 2005-11-16 | 00:00:00 | 26,40 | 26,53 | 26,17 | 26,42 | 642.500 | | 2005-11-17 | 00:00:00 | 26,42 | 26,94 | 26,30 | 26,91 | 895.800 | | 2005-11-18 | 00:00:00 | 26,93 | 27,10 | 26,69 | 26,88 | 978.300 | | 2005-11-21 | 00:00:00 | 26,70 | 27,09 | 26,50 | 27,04 | 831.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
