(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 2023-09-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 35,77 | 36,25 | 35,45 | 36,08 | 1.036.600 | | 2007-01-05 | 00:00:00 | 35,90 | 36,06 | 35,61 | 35,85 | 663.900 | | 2007-01-08 | 00:00:00 | 35,88 | 36,00 | 35,15 | 35,92 | 851.900 | | 2007-01-09 | 00:00:00 | 36,05 | 36,60 | 35,76 | 36,40 | 926.000 | | 2007-01-10 | 00:00:00 | 36,10 | 36,21 | 35,80 | 36,12 | 795.300 | | 2007-01-11 | 00:00:00 | 36,27 | 36,44 | 36,06 | 36,43 | 575.700 | | 2007-01-12 | 00:00:00 | 36,21 | 36,62 | 36,08 | 36,56 | 756.600 | | 2007-01-16 | 00:00:00 | 36,56 | 36,61 | 36,12 | 36,33 | 672.400 | | 2007-01-17 | 00:00:00 | 36,39 | 36,40 | 36,09 | 36,19 | 689.300 | | 2007-01-18 | 00:00:00 | 36,19 | 36,19 | 35,73 | 35,84 | 780.600 | | 2007-01-19 | 00:00:00 | 35,95 | 36,43 | 35,87 | 36,26 | 1.059.700 | | 2007-01-22 | 00:00:00 | 35,77 | 36,20 | 35,77 | 36,04 | 522.800 | | 2007-01-23 | 00:00:00 | 36,13 | 36,13 | 35,51 | 36,06 | 854.800 | | 2007-01-24 | 00:00:00 | 36,10 | 36,50 | 36,00 | 36,38 | 1.332.000 | | 2007-01-25 | 00:00:00 | 36,65 | 37,50 | 34,72 | 35,48 | 2.734.600 | | 2007-01-26 | 00:00:00 | 35,48 | 35,52 | 34,00 | 34,88 | 2.640.200 | | 2007-01-29 | 00:00:00 | 34,88 | 35,20 | 34,69 | 34,87 | 1.525.100 | | 2007-01-30 | 00:00:00 | 34,82 | 34,90 | 34,35 | 34,72 | 1.247.400 | | 2007-01-31 | 00:00:00 | 34,60 | 34,81 | 34,27 | 34,76 | 994.400 | | 2007-02-01 | 00:00:00 | 34,76 | 34,78 | 34,17 | 34,46 | 2.061.800 | | 2007-02-02 | 00:00:00 | 34,46 | 34,50 | 33,64 | 33,78 | 2.387.100 | | 2007-02-05 | 00:00:00 | 33,50 | 33,81 | 33,31 | 33,49 | 1.684.100 | | 2007-02-06 | 00:00:00 | 33,50 | 33,51 | 32,88 | 33,10 | 2.215.700 | | 2007-02-07 | 00:00:00 | 33,12 | 33,44 | 32,96 | 33,18 | 1.369.700 | | 2007-02-08 | 00:00:00 | 33,18 | 33,25 | 33,04 | 33,18 | 1.749.100 | | 2007-02-09 | 00:00:00 | 33,24 | 33,49 | 33,03 | 33,20 | 1.609.100 | | 2007-02-12 | 00:00:00 | 33,10 | 33,18 | 32,72 | 32,80 | 1.145.400 | | 2007-02-13 | 00:00:00 | 32,75 | 33,14 | 32,58 | 32,82 | 1.536.800 | | 2007-02-14 | 00:00:00 | 33,00 | 33,20 | 32,71 | 32,83 | 1.283.200 | | 2007-02-15 | 00:00:00 | 32,87 | 32,96 | 32,62 | 32,75 | 1.010.900 | | 2007-02-16 | 00:00:00 | 32,60 | 32,85 | 32,58 | 32,61 | 889.200 | | 2007-02-20 | 00:00:00 | 32,60 | 32,60 | 32,41 | 32,50 | 951.100 | | 2007-02-21 | 00:00:00 | 32,45 | 32,65 | 32,13 | 32,57 | 1.893.700 | | 2007-02-22 | 00:00:00 | 32,62 | 33,06 | 32,62 | 33,00 | 1.936.600 | | 2007-02-23 | 00:00:00 | 32,85 | 32,90 | 32,53 | 32,59 | 894.700 | | 2007-02-26 | 00:00:00 | 32,55 | 32,73 | 31,86 | 31,88 | 1.670.500 | | 2007-02-27 | 00:00:00 | 31,62 | 31,64 | 30,52 | 31,35 | 1.699.900 | | 2007-02-28 | 00:00:00 | 31,34 | 31,50 | 30,82 | 30,85 | 1.781.900 | | 2007-03-01 | 00:00:00 | 30,75 | 30,75 | 29,89 | 30,54 | 1.780.900 | | 2007-03-02 | 00:00:00 | 30,40 | 30,79 | 30,19 | 30,42 | 914.000 | | 2007-03-05 | 00:00:00 | 30,24 | 30,33 | 29,38 | 29,38 | 1.444.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
