(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 31,40 | 31,71 | 31,28 | 31,62 | 1.050.600 | | 2006-09-11 | 00:00:00 | 31,60 | 32,46 | 31,42 | 32,33 | 1.058.700 | | 2006-09-12 | 00:00:00 | 32,35 | 33,30 | 32,35 | 33,15 | 1.473.000 | | 2006-09-13 | 00:00:00 | 33,23 | 33,28 | 32,99 | 33,15 | 1.499.000 | | 2006-09-14 | 00:00:00 | 33,16 | 33,25 | 32,72 | 33,10 | 583.500 | | 2006-09-15 | 00:00:00 | 33,25 | 33,58 | 32,92 | 33,01 | 1.057.600 | | 2006-09-18 | 00:00:00 | 32,86 | 33,19 | 32,75 | 33,16 | 450.900 | | 2006-09-19 | 00:00:00 | 33,05 | 33,23 | 32,77 | 33,11 | 984.600 | | 2006-09-20 | 00:00:00 | 33,25 | 33,54 | 33,06 | 33,38 | 655.800 | | 2006-09-21 | 00:00:00 | 33,49 | 33,49 | 32,41 | 32,58 | 1.844.900 | | 2006-09-22 | 00:00:00 | 32,65 | 32,83 | 32,14 | 32,35 | 1.233.800 | | 2006-09-25 | 00:00:00 | 32,35 | 32,44 | 32,08 | 32,28 | 1.872.700 | | 2006-09-26 | 00:00:00 | 32,29 | 32,52 | 32,12 | 32,34 | 1.905.900 | | 2006-09-27 | 00:00:00 | 32,35 | 32,86 | 32,29 | 32,80 | 1.424.100 | | 2006-09-28 | 00:00:00 | 32,80 | 33,09 | 32,69 | 33,00 | 963.100 | | 2006-09-29 | 00:00:00 | 33,05 | 33,28 | 32,96 | 33,11 | 775.000 | | 2006-10-02 | 00:00:00 | 33,04 | 33,41 | 32,64 | 32,77 | 1.022.300 | | 2006-10-03 | 00:00:00 | 32,77 | 32,89 | 32,48 | 32,70 | 715.800 | | 2006-10-04 | 00:00:00 | 32,65 | 33,45 | 32,58 | 33,27 | 836.000 | | 2006-10-05 | 00:00:00 | 33,15 | 33,86 | 33,12 | 33,66 | 938.400 | | 2006-10-06 | 00:00:00 | 33,53 | 33,56 | 33,25 | 33,53 | 720.500 | | 2006-10-09 | 00:00:00 | 33,50 | 33,83 | 33,36 | 33,75 | 567.600 | | 2006-10-10 | 00:00:00 | 33,80 | 33,85 | 33,15 | 33,40 | 603.900 | | 2006-10-11 | 00:00:00 | 33,40 | 33,54 | 33,02 | 33,42 | 810.200 | | 2006-10-12 | 00:00:00 | 33,46 | 33,60 | 32,94 | 33,46 | 871.300 | | 2006-10-13 | 00:00:00 | 33,38 | 33,40 | 32,93 | 33,09 | 895.700 | | 2006-10-16 | 00:00:00 | 33,10 | 33,82 | 33,10 | 33,82 | 712.600 | | 2006-10-17 | 00:00:00 | 33,82 | 33,82 | 33,45 | 33,51 | 526.200 | | 2006-10-18 | 00:00:00 | 33,61 | 33,96 | 33,58 | 33,65 | 679.200 | | 2006-10-19 | 00:00:00 | 33,60 | 33,90 | 33,58 | 33,68 | 659.300 | | 2006-10-20 | 00:00:00 | 33,80 | 33,86 | 33,37 | 33,47 | 1.235.500 | | 2006-10-23 | 00:00:00 | 33,25 | 33,71 | 33,25 | 33,65 | 690.600 | | 2006-10-24 | 00:00:00 | 33,65 | 34,04 | 33,51 | 33,51 | 1.288.900 | | 2006-10-25 | 00:00:00 | 36,76 | 39,49 | 35,89 | 38,04 | 4.733.100 | | 2006-10-26 | 00:00:00 | 37,30 | 37,67 | 37,11 | 37,49 | 1.338.500 | | 2006-10-27 | 00:00:00 | 37,69 | 38,26 | 37,45 | 37,63 | 1.204.600 | | 2006-10-30 | 00:00:00 | 37,00 | 37,48 | 36,78 | 37,27 | 1.373.100 | | 2006-10-31 | 00:00:00 | 37,23 | 37,73 | 37,07 | 37,30 | 1.467.600 | | 2006-11-01 | 00:00:00 | 37,30 | 37,55 | 36,81 | 36,86 | 1.174.700 | | 2006-11-02 | 00:00:00 | 36,87 | 37,25 | 36,45 | 37,14 | 908.400 | | 2006-11-03 | 00:00:00 | 37,15 | 37,68 | 37,07 | 37,09 | 1.230.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
