(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 27,57 | 27,71 | 27,37 | 27,56 | 886.400 | | 2006-03-21 | 00:00:00 | 27,60 | 27,74 | 27,02 | 27,13 | 807.200 | | 2006-03-22 | 00:00:00 | 27,06 | 27,34 | 27,00 | 27,20 | 676.000 | | 2006-03-23 | 00:00:00 | 27,20 | 27,20 | 26,49 | 26,49 | 2.495.700 | | 2006-03-24 | 00:00:00 | 26,45 | 27,27 | 26,44 | 27,16 | 1.554.400 | | 2006-03-27 | 00:00:00 | 26,95 | 27,43 | 26,75 | 27,31 | 1.130.400 | | 2006-03-28 | 00:00:00 | 27,38 | 27,79 | 27,35 | 27,52 | 1.680.300 | | 2006-03-29 | 00:00:00 | 27,43 | 27,70 | 27,20 | 27,53 | 493.900 | | 2006-03-30 | 00:00:00 | 27,45 | 27,70 | 27,29 | 27,39 | 428.200 | | 2006-03-31 | 00:00:00 | 27,35 | 27,47 | 27,13 | 27,14 | 1.058.500 | | 2006-04-03 | 00:00:00 | 27,39 | 27,72 | 27,15 | 27,41 | 844.300 | | 2006-04-04 | 00:00:00 | 27,42 | 27,42 | 27,02 | 27,09 | 668.300 | | 2006-04-05 | 00:00:00 | 27,10 | 27,45 | 26,92 | 27,27 | 616.100 | | 2006-04-06 | 00:00:00 | 27,20 | 27,25 | 26,64 | 26,92 | 1.051.300 | | 2006-04-07 | 00:00:00 | 26,90 | 27,11 | 26,58 | 26,65 | 737.500 | | 2006-04-10 | 00:00:00 | 26,61 | 27,13 | 26,48 | 26,63 | 894.500 | | 2006-04-11 | 00:00:00 | 26,55 | 26,77 | 26,38 | 26,69 | 1.056.700 | | 2006-04-12 | 00:00:00 | 26,80 | 27,71 | 26,80 | 27,37 | 1.009.100 | | 2006-04-13 | 00:00:00 | 27,40 | 27,52 | 26,92 | 27,44 | 620.400 | | 2006-04-17 | 00:00:00 | 27,35 | 27,43 | 26,90 | 27,24 | 558.000 | | 2006-04-18 | 00:00:00 | 27,44 | 27,63 | 27,23 | 27,59 | 830.300 | | 2006-04-19 | 00:00:00 | 27,50 | 27,57 | 27,11 | 27,45 | 708.600 | | 2006-04-20 | 00:00:00 | 27,36 | 27,51 | 27,04 | 27,34 | 573.000 | | 2006-04-21 | 00:00:00 | 27,49 | 27,49 | 27,00 | 27,21 | 541.800 | | 2006-04-24 | 00:00:00 | 27,05 | 27,37 | 26,76 | 27,20 | 575.200 | | 2006-04-25 | 00:00:00 | 27,19 | 27,33 | 26,97 | 27,12 | 1.033.800 | | 2006-04-26 | 00:00:00 | 27,23 | 27,29 | 26,86 | 27,13 | 1.138.200 | | 2006-04-27 | 00:00:00 | 27,30 | 28,84 | 27,28 | 28,50 | 2.304.600 | | 2006-04-28 | 00:00:00 | 28,45 | 28,89 | 28,25 | 28,84 | 1.005.200 | | 2006-05-01 | 00:00:00 | 28,84 | 29,20 | 28,62 | 28,81 | 1.410.200 | | 2006-05-02 | 00:00:00 | 28,61 | 28,70 | 28,30 | 28,57 | 1.123.800 | | 2006-05-03 | 00:00:00 | 28,42 | 29,18 | 28,38 | 28,87 | 2.119.900 | | 2006-05-04 | 00:00:00 | 28,88 | 29,30 | 28,86 | 28,87 | 1.294.200 | | 2006-05-05 | 00:00:00 | 28,89 | 29,26 | 28,81 | 29,14 | 853.800 | | 2006-05-08 | 00:00:00 | 29,21 | 29,29 | 29,02 | 29,07 | 1.109.100 | | 2006-05-09 | 00:00:00 | 29,00 | 29,30 | 28,86 | 29,17 | 2.146.800 | | 2006-05-10 | 00:00:00 | 29,17 | 29,45 | 28,90 | 29,13 | 1.481.000 | | 2006-05-11 | 00:00:00 | 29,02 | 29,37 | 28,96 | 28,99 | 1.342.400 | | 2006-05-12 | 00:00:00 | 29,04 | 29,30 | 28,86 | 28,91 | 1.331.000 | | 2006-05-15 | 00:00:00 | 28,93 | 29,41 | 28,93 | 29,25 | 1.185.100 | | 2006-05-16 | 00:00:00 | 29,38 | 29,42 | 28,99 | 29,10 | 1.515.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
