(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 | | 2006-11-03 | 00:00:00 | 37,15 | 37,68 | 37,07 | 37,09 | 1.230.900 | | 2006-11-06 | 00:00:00 | 37,10 | 38,00 | 37,10 | 37,82 | 1.005.300 | | 2006-11-07 | 00:00:00 | 37,98 | 38,62 | 37,95 | 38,20 | 1.397.900 | | 2006-11-08 | 00:00:00 | 38,21 | 38,37 | 37,92 | 38,27 | 1.096.800 | | 2006-11-09 | 00:00:00 | 38,52 | 38,77 | 37,44 | 37,53 | 1.164.100 | | 2006-11-10 | 00:00:00 | 37,80 | 37,98 | 37,47 | 37,95 | 612.800 | | 2006-11-13 | 00:00:00 | 37,95 | 38,32 | 37,34 | 37,45 | 664.700 | | 2006-11-14 | 00:00:00 | 37,47 | 37,86 | 37,08 | 37,57 | 776.500 | | 2006-11-15 | 00:00:00 | 37,53 | 37,86 | 37,28 | 37,40 | 709.500 | | 2006-11-16 | 00:00:00 | 37,45 | 37,51 | 37,00 | 37,06 | 874.200 | | 2006-11-17 | 00:00:00 | 36,96 | 37,44 | 36,96 | 37,27 | 691.200 | | 2006-11-20 | 00:00:00 | 37,15 | 37,43 | 36,70 | 36,81 | 746.200 | | 2006-11-21 | 00:00:00 | 36,75 | 36,88 | 36,51 | 36,60 | 708.400 | | 2006-11-22 | 00:00:00 | 36,70 | 37,43 | 36,63 | 37,31 | 690.400 | | 2006-11-24 | 00:00:00 | 36,95 | 37,14 | 36,82 | 36,86 | 224.400 | | 2006-11-27 | 00:00:00 | 36,75 | 36,97 | 36,42 | 36,74 | 883.200 | | 2006-11-28 | 00:00:00 | 36,62 | 36,62 | 36,01 | 36,32 | 952.500 | | 2006-11-29 | 00:00:00 | 36,24 | 36,88 | 36,18 | 36,62 | 942.900 | | 2006-11-30 | 00:00:00 | 36,65 | 36,90 | 36,20 | 36,44 | 933.400 | | 2006-12-01 | 00:00:00 | 36,30 | 36,75 | 36,20 | 36,61 | 1.051.300 | | 2006-12-04 | 00:00:00 | 36,81 | 37,84 | 36,67 | 37,77 | 1.119.900 | | 2006-12-05 | 00:00:00 | 37,85 | 37,98 | 37,48 | 37,82 | 739.900 | | 2006-12-06 | 00:00:00 | 37,68 | 37,86 | 37,17 | 37,74 | 696.500 | | 2006-12-07 | 00:00:00 | 37,69 | 37,69 | 37,12 | 37,25 | 643.900 | | 2006-12-08 | 00:00:00 | 37,25 | 37,40 | 36,92 | 37,28 | 551.600 | | 2006-12-11 | 00:00:00 | 37,35 | 37,77 | 37,32 | 37,57 | 744.300 | | 2006-12-12 | 00:00:00 | 37,61 | 37,62 | 36,87 | 37,54 | 948.400 | | 2006-12-13 | 00:00:00 | 37,64 | 37,85 | 37,34 | 37,69 | 943.700 | | 2006-12-14 | 00:00:00 | 37,63 | 38,31 | 37,57 | 38,18 | 1.189.700 | | 2006-12-15 | 00:00:00 | 38,12 | 38,13 | 37,72 | 37,95 | 969.300 | | 2006-12-18 | 00:00:00 | 37,87 | 37,90 | 37,06 | 37,42 | 671.300 | | 2006-12-19 | 00:00:00 | 37,42 | 37,77 | 36,89 | 37,72 | 706.300 | | 2006-12-20 | 00:00:00 | 37,55 | 37,58 | 37,06 | 37,13 | 726.200 | | 2006-12-21 | 00:00:00 | 37,13 | 37,60 | 37,13 | 37,29 | 497.300 | | 2006-12-22 | 00:00:00 | 37,33 | 37,38 | 36,89 | 36,90 | 508.300 | | 2006-12-26 | 00:00:00 | 36,78 | 37,03 | 36,67 | 36,92 | 560.000 | | 2006-12-27 | 00:00:00 | 36,89 | 37,45 | 36,80 | 37,00 | 681.700 | | 2006-12-28 | 00:00:00 | 37,04 | 37,18 | 36,84 | 36,90 | 468.800 | | 2006-12-29 | 00:00:00 | 36,79 | 37,07 | 36,62 | 36,69 | 550.200 | | 2007-01-03 | 00:00:00 | 37,41 | 37,59 | 35,26 | 35,84 | 1.574.600 | | 2007-01-04 | 00:00:00 | 35,77 | 36,25 | 35,45 | 36,08 | 1.036.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
