(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 29,38 | 29,42 | 28,99 | 29,10 | 1.515.700 | | 2006-05-17 | 00:00:00 | 29,03 | 29,13 | 28,35 | 28,48 | 2.108.400 | | 2006-05-18 | 00:00:00 | 28,47 | 28,88 | 28,41 | 28,50 | 2.250.200 | | 2006-05-19 | 00:00:00 | 28,50 | 28,50 | 27,91 | 28,38 | 1.746.300 | | 2006-05-22 | 00:00:00 | 28,40 | 28,68 | 28,14 | 28,29 | 1.739.700 | | 2006-05-23 | 00:00:00 | 28,40 | 28,73 | 28,40 | 28,50 | 1.400.400 | | 2006-05-24 | 00:00:00 | 29,40 | 29,89 | 29,07 | 29,71 | 2.787.500 | | 2006-05-25 | 00:00:00 | 29,73 | 30,00 | 29,56 | 29,74 | 1.758.500 | | 2006-05-26 | 00:00:00 | 29,70 | 29,96 | 29,49 | 29,91 | 1.721.900 | | 2006-05-30 | 00:00:00 | 28,91 | 29,71 | 28,90 | 29,12 | 1.744.900 | | 2006-05-31 | 00:00:00 | 29,17 | 29,73 | 29,17 | 29,60 | 2.220.500 | | 2006-06-01 | 00:00:00 | 29,73 | 29,88 | 29,55 | 29,80 | 1.547.200 | | 2006-06-02 | 00:00:00 | 29,89 | 29,99 | 29,51 | 29,79 | 1.495.500 | | 2006-06-05 | 00:00:00 | 29,66 | 30,37 | 29,48 | 29,86 | 1.882.000 | | 2006-06-06 | 00:00:00 | 29,60 | 30,53 | 29,60 | 30,52 | 2.381.300 | | 2006-06-07 | 00:00:00 | 30,58 | 30,60 | 29,29 | 29,47 | 2.381.400 | | 2006-06-08 | 00:00:00 | 29,47 | 29,65 | 28,66 | 29,62 | 2.297.000 | | 2006-06-09 | 00:00:00 | 29,60 | 29,92 | 29,12 | 29,17 | 1.391.800 | | 2006-06-12 | 00:00:00 | 29,37 | 29,61 | 28,77 | 28,77 | 1.499.000 | | 2006-06-13 | 00:00:00 | 28,77 | 29,30 | 28,70 | 28,84 | 1.416.900 | | 2006-06-14 | 00:00:00 | 28,90 | 29,98 | 28,87 | 29,93 | 3.249.200 | | 2006-06-15 | 00:00:00 | 29,90 | 30,05 | 29,39 | 29,98 | 1.301.000 | | 2006-06-16 | 00:00:00 | 30,20 | 30,63 | 30,04 | 30,41 | 1.821.300 | | 2006-06-19 | 00:00:00 | 29,70 | 30,55 | 29,70 | 30,12 | 1.326.400 | | 2006-06-20 | 00:00:00 | 30,00 | 30,59 | 29,99 | 30,50 | 1.703.400 | | 2006-06-21 | 00:00:00 | 30,60 | 30,88 | 30,37 | 30,76 | 1.646.500 | | 2006-06-22 | 00:00:00 | 31,72 | 31,72 | 30,73 | 31,22 | 1.784.900 | | 2006-06-23 | 00:00:00 | 31,22 | 31,72 | 31,01 | 31,44 | 1.734.300 | | 2006-06-26 | 00:00:00 | 31,44 | 31,96 | 31,33 | 31,81 | 1.940.300 | | 2006-06-27 | 00:00:00 | 31,80 | 32,22 | 31,72 | 32,15 | 1.977.700 | | 2006-06-28 | 00:00:00 | 32,22 | 32,60 | 32,15 | 32,55 | 1.730.200 | | 2006-06-29 | 00:00:00 | 32,56 | 32,90 | 32,05 | 32,88 | 1.570.300 | | 2006-06-30 | 00:00:00 | 32,95 | 33,00 | 32,34 | 32,35 | 1.904.100 | | 2006-07-03 | 00:00:00 | 32,45 | 33,16 | 32,22 | 32,84 | 1.080.000 | | 2006-07-05 | 00:00:00 | 32,84 | 32,90 | 32,08 | 32,32 | 1.462.000 | | 2006-07-06 | 00:00:00 | 32,45 | 32,74 | 32,28 | 32,37 | 1.323.400 | | 2006-07-07 | 00:00:00 | 32,44 | 32,44 | 31,79 | 31,80 | 1.722.100 | | 2006-07-10 | 00:00:00 | 31,84 | 32,50 | 31,71 | 32,08 | 1.184.600 | | 2006-07-11 | 00:00:00 | 32,16 | 32,75 | 31,75 | 32,70 | 1.129.900 | | 2006-07-12 | 00:00:00 | 32,60 | 32,66 | 32,18 | 32,27 | 1.403.700 | | 2006-07-13 | 00:00:00 | 32,05 | 32,18 | 31,47 | 31,72 | 2.171.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
