(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 26,70 | 27,09 | 26,50 | 27,04 | 831.800 | | 2005-11-22 | 00:00:00 | 26,95 | 27,46 | 26,89 | 27,39 | 1.323.400 | | 2005-11-23 | 00:00:00 | 27,39 | 27,65 | 27,38 | 27,53 | 1.109.100 | | 2005-11-25 | 00:00:00 | 27,60 | 27,60 | 27,06 | 27,22 | 263.600 | | 2005-11-28 | 00:00:00 | 27,36 | 27,37 | 27,12 | 27,17 | 1.280.300 | | 2005-11-29 | 00:00:00 | 27,13 | 27,62 | 27,10 | 27,35 | 1.820.500 | | 2005-11-30 | 00:00:00 | 27,35 | 27,78 | 27,35 | 27,58 | 2.564.500 | | 2005-12-01 | 00:00:00 | 27,68 | 28,17 | 27,60 | 27,86 | 1.767.100 | | 2005-12-02 | 00:00:00 | 27,75 | 27,76 | 26,71 | 26,93 | 1.331.200 | | 2005-12-05 | 00:00:00 | 26,80 | 27,27 | 26,59 | 27,26 | 1.479.900 | | 2005-12-06 | 00:00:00 | 27,35 | 27,66 | 27,26 | 27,34 | 1.416.900 | | 2005-12-07 | 00:00:00 | 27,35 | 27,37 | 27,05 | 27,21 | 941.200 | | 2005-12-08 | 00:00:00 | 27,18 | 27,66 | 27,00 | 27,35 | 1.095.200 | | 2005-12-09 | 00:00:00 | 27,47 | 27,56 | 27,34 | 27,46 | 924.200 | | 2005-12-12 | 00:00:00 | 27,61 | 27,67 | 27,40 | 27,44 | 1.090.400 | | 2005-12-13 | 00:00:00 | 27,40 | 27,71 | 27,26 | 27,57 | 1.035.100 | | 2005-12-14 | 00:00:00 | 27,57 | 27,80 | 27,17 | 27,23 | 906.000 | | 2005-12-15 | 00:00:00 | 27,16 | 27,40 | 27,06 | 27,24 | 1.329.300 | | 2005-12-16 | 00:00:00 | 27,24 | 27,34 | 26,76 | 26,79 | 2.134.000 | | 2005-12-19 | 00:00:00 | 26,45 | 26,75 | 26,25 | 26,26 | 1.476.700 | | 2005-12-20 | 00:00:00 | 26,40 | 26,55 | 26,23 | 26,27 | 1.429.000 | | 2005-12-21 | 00:00:00 | 26,37 | 27,04 | 26,27 | 26,68 | 1.317.800 | | 2005-12-22 | 00:00:00 | 26,79 | 27,00 | 26,68 | 26,80 | 1.047.800 | | 2005-12-23 | 00:00:00 | 26,82 | 26,87 | 26,28 | 26,48 | 594.300 | | 2005-12-27 | 00:00:00 | 26,60 | 26,85 | 26,30 | 26,40 | 994.500 | | 2005-12-28 | 00:00:00 | 26,65 | 26,80 | 26,40 | 26,75 | 1.172.800 | | 2005-12-29 | 00:00:00 | 26,91 | 27,04 | 26,71 | 26,79 | 703.300 | | 2005-12-30 | 00:00:00 | 26,70 | 26,73 | 26,42 | 26,56 | 397.600 | | 2006-01-03 | 00:00:00 | 26,72 | 26,92 | 26,13 | 26,88 | 985.300 | | 2006-01-04 | 00:00:00 | 26,80 | 27,10 | 26,65 | 26,90 | 1.143.900 | | 2006-01-05 | 00:00:00 | 26,89 | 26,94 | 26,68 | 26,87 | 683.300 | | 2006-01-06 | 00:00:00 | 26,95 | 27,08 | 26,67 | 26,70 | 1.372.500 | | 2006-01-09 | 00:00:00 | 26,50 | 27,15 | 26,50 | 26,97 | 865.800 | | 2006-01-10 | 00:00:00 | 26,94 | 27,96 | 26,78 | 27,91 | 1.491.400 | | 2006-01-11 | 00:00:00 | 27,98 | 29,24 | 27,93 | 28,33 | 1.926.600 | | 2006-01-12 | 00:00:00 | 28,42 | 28,49 | 28,04 | 28,10 | 915.600 | | 2006-01-13 | 00:00:00 | 28,25 | 28,37 | 28,09 | 28,22 | 1.169.800 | | 2006-01-17 | 00:00:00 | 27,80 | 28,32 | 27,77 | 28,15 | 711.600 | | 2006-01-18 | 00:00:00 | 28,13 | 28,68 | 28,05 | 28,33 | 1.149.500 | | 2006-01-19 | 00:00:00 | 28,49 | 28,59 | 28,17 | 28,18 | 893.700 | | 2006-01-20 | 00:00:00 | 28,12 | 28,14 | 27,50 | 27,57 | 769.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
