(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 32,05 | 32,18 | 31,47 | 31,72 | 2.171.500 | | 2006-07-14 | 00:00:00 | 31,56 | 31,62 | 30,94 | 31,03 | 1.717.300 | | 2006-07-17 | 00:00:00 | 30,90 | 31,42 | 30,61 | 31,36 | 2.006.400 | | 2006-07-18 | 00:00:00 | 31,37 | 32,45 | 31,31 | 32,45 | 1.832.700 | | 2006-07-19 | 00:00:00 | 32,50 | 33,59 | 32,50 | 33,39 | 2.366.100 | | 2006-07-20 | 00:00:00 | 33,20 | 33,28 | 32,50 | 32,90 | 1.011.100 | | 2006-07-21 | 00:00:00 | 32,96 | 32,96 | 32,22 | 32,31 | 1.156.200 | | 2006-07-24 | 00:00:00 | 32,50 | 32,98 | 32,38 | 32,85 | 1.694.500 | | 2006-07-25 | 00:00:00 | 32,93 | 33,20 | 32,65 | 32,95 | 1.627.600 | | 2006-07-26 | 00:00:00 | 32,98 | 33,01 | 32,57 | 32,57 | 1.299.500 | | 2006-07-27 | 00:00:00 | 32,77 | 33,46 | 32,02 | 32,73 | 2.385.600 | | 2006-07-28 | 00:00:00 | 32,75 | 33,03 | 32,36 | 32,83 | 1.053.500 | | 2006-07-31 | 00:00:00 | 32,35 | 32,35 | 31,88 | 32,15 | 2.061.600 | | 2006-08-01 | 00:00:00 | 31,95 | 32,32 | 31,60 | 32,02 | 1.631.700 | | 2006-08-02 | 00:00:00 | 31,95 | 32,40 | 31,82 | 32,07 | 1.322.300 | | 2006-08-03 | 00:00:00 | 31,60 | 32,23 | 31,60 | 32,00 | 959.900 | | 2006-08-04 | 00:00:00 | 32,18 | 32,48 | 32,09 | 32,34 | 967.600 | | 2006-08-07 | 00:00:00 | 32,00 | 32,00 | 31,40 | 31,51 | 1.035.600 | | 2006-08-08 | 00:00:00 | 31,68 | 31,84 | 31,33 | 31,55 | 783.000 | | 2006-08-09 | 00:00:00 | 31,79 | 31,85 | 31,28 | 31,29 | 777.000 | | 2006-08-10 | 00:00:00 | 31,21 | 31,47 | 30,88 | 31,04 | 1.183.500 | | 2006-08-11 | 00:00:00 | 30,95 | 31,28 | 30,86 | 31,21 | 516.200 | | 2006-08-14 | 00:00:00 | 31,40 | 31,59 | 31,02 | 31,08 | 707.100 | | 2006-08-15 | 00:00:00 | 31,19 | 31,70 | 30,94 | 31,60 | 1.183.800 | | 2006-08-16 | 00:00:00 | 31,75 | 31,96 | 31,67 | 31,68 | 1.310.200 | | 2006-08-17 | 00:00:00 | 31,35 | 31,66 | 31,30 | 31,40 | 913.300 | | 2006-08-18 | 00:00:00 | 31,47 | 31,80 | 31,13 | 31,72 | 807.000 | | 2006-08-21 | 00:00:00 | 31,72 | 31,74 | 31,34 | 31,51 | 449.600 | | 2006-08-22 | 00:00:00 | 31,40 | 31,49 | 31,13 | 31,17 | 917.600 | | 2006-08-23 | 00:00:00 | 31,13 | 31,14 | 30,54 | 30,84 | 934.900 | | 2006-08-24 | 00:00:00 | 30,94 | 31,00 | 30,67 | 30,73 | 776.600 | | 2006-08-25 | 00:00:00 | 30,62 | 30,99 | 30,51 | 30,74 | 680.500 | | 2006-08-28 | 00:00:00 | 30,60 | 30,94 | 30,49 | 30,71 | 1.080.200 | | 2006-08-29 | 00:00:00 | 30,71 | 30,77 | 30,02 | 30,47 | 1.707.700 | | 2006-08-30 | 00:00:00 | 30,51 | 30,74 | 30,00 | 30,39 | 1.557.700 | | 2006-08-31 | 00:00:00 | 30,25 | 30,68 | 29,86 | 30,65 | 1.571.900 | | 2006-09-01 | 00:00:00 | 30,92 | 31,35 | 30,81 | 31,29 | 1.014.700 | | 2006-09-05 | 00:00:00 | 32,00 | 32,01 | 31,63 | 31,64 | 1.857.700 | | 2006-09-06 | 00:00:00 | 31,60 | 31,65 | 31,19 | 31,25 | 1.215.500 | | 2006-09-07 | 00:00:00 | 31,29 | 31,90 | 31,03 | 31,39 | 1.013.600 | | 2006-09-08 | 00:00:00 | 31,40 | 31,71 | 31,28 | 31,62 | 1.050.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
