(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 28,12 | 28,14 | 27,50 | 27,57 | 769.000 | | 2006-01-23 | 00:00:00 | 27,60 | 27,64 | 27,11 | 27,53 | 1.132.000 | | 2006-01-24 | 00:00:00 | 27,90 | 28,00 | 27,64 | 27,84 | 954.600 | | 2006-01-25 | 00:00:00 | 27,84 | 28,19 | 27,64 | 27,87 | 1.014.700 | | 2006-01-26 | 00:00:00 | 28,20 | 28,44 | 27,97 | 27,97 | 1.143.000 | | 2006-01-27 | 00:00:00 | 28,03 | 29,27 | 28,03 | 28,93 | 1.843.900 | | 2006-01-30 | 00:00:00 | 28,70 | 28,98 | 28,52 | 28,52 | 793.700 | | 2006-01-31 | 00:00:00 | 28,51 | 28,62 | 28,21 | 28,34 | 976.800 | | 2006-02-01 | 00:00:00 | 28,33 | 28,40 | 28,05 | 28,27 | 929.300 | | 2006-02-02 | 00:00:00 | 28,26 | 28,30 | 27,80 | 27,81 | 867.500 | | 2006-02-03 | 00:00:00 | 27,60 | 27,82 | 27,40 | 27,54 | 1.241.600 | | 2006-02-06 | 00:00:00 | 27,64 | 28,13 | 27,52 | 28,05 | 989.400 | | 2006-02-07 | 00:00:00 | 28,00 | 28,35 | 27,78 | 27,79 | 1.165.400 | | 2006-02-08 | 00:00:00 | 28,29 | 28,50 | 28,15 | 28,43 | 945.300 | | 2006-02-09 | 00:00:00 | 28,44 | 28,75 | 28,12 | 28,18 | 759.700 | | 2006-02-10 | 00:00:00 | 28,05 | 28,16 | 27,52 | 28,15 | 683.700 | | 2006-02-13 | 00:00:00 | 27,97 | 28,05 | 27,73 | 27,80 | 739.500 | | 2006-02-14 | 00:00:00 | 27,70 | 28,37 | 27,59 | 28,29 | 839.000 | | 2006-02-15 | 00:00:00 | 28,33 | 28,64 | 28,21 | 28,60 | 601.900 | | 2006-02-16 | 00:00:00 | 28,47 | 28,58 | 28,30 | 28,58 | 855.600 | | 2006-02-17 | 00:00:00 | 28,57 | 28,60 | 28,02 | 28,30 | 756.400 | | 2006-02-21 | 00:00:00 | 28,45 | 28,68 | 28,36 | 28,68 | 844.900 | | 2006-02-22 | 00:00:00 | 28,68 | 29,01 | 28,62 | 28,95 | 937.800 | | 2006-02-23 | 00:00:00 | 28,95 | 29,03 | 28,75 | 28,80 | 784.500 | | 2006-02-24 | 00:00:00 | 28,79 | 28,97 | 28,64 | 28,96 | 789.000 | | 2006-02-27 | 00:00:00 | 28,91 | 29,16 | 28,75 | 28,96 | 1.007.800 | | 2006-02-28 | 00:00:00 | 28,88 | 28,91 | 28,09 | 28,27 | 1.426.800 | | 2006-03-01 | 00:00:00 | 28,45 | 29,04 | 28,45 | 28,69 | 2.317.500 | | 2006-03-02 | 00:00:00 | 28,69 | 28,71 | 28,27 | 28,55 | 884.600 | | 2006-03-03 | 00:00:00 | 28,48 | 28,55 | 27,88 | 27,88 | 1.385.800 | | 2006-03-06 | 00:00:00 | 27,75 | 27,81 | 27,35 | 27,45 | 844.400 | | 2006-03-07 | 00:00:00 | 27,53 | 27,90 | 27,50 | 27,70 | 1.047.000 | | 2006-03-08 | 00:00:00 | 27,60 | 28,21 | 27,58 | 27,87 | 1.413.400 | | 2006-03-09 | 00:00:00 | 27,95 | 27,98 | 27,58 | 27,68 | 634.200 | | 2006-03-10 | 00:00:00 | 27,74 | 27,82 | 27,50 | 27,69 | 459.300 | | 2006-03-13 | 00:00:00 | 27,79 | 27,87 | 27,66 | 27,74 | 712.500 | | 2006-03-14 | 00:00:00 | 27,65 | 27,99 | 27,65 | 27,79 | 631.900 | | 2006-03-15 | 00:00:00 | 27,79 | 28,00 | 27,76 | 27,91 | 1.020.500 | | 2006-03-16 | 00:00:00 | 27,99 | 28,24 | 27,72 | 27,76 | 894.400 | | 2006-03-17 | 00:00:00 | 27,85 | 27,88 | 27,59 | 27,60 | 1.560.000 | | 2006-03-20 | 00:00:00 | 27,57 | 27,71 | 27,37 | 27,56 | 886.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
