(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 30,24 | 30,33 | 29,38 | 29,38 | 1.444.800 | | 2007-03-06 | 00:00:00 | 29,44 | 29,90 | 29,38 | 29,86 | 1.419.300 | | 2007-03-07 | 00:00:00 | 29,46 | 29,49 | 29,15 | 29,29 | 1.865.200 | | 2007-03-08 | 00:00:00 | 29,61 | 30,25 | 29,61 | 30,01 | 1.406.900 | | 2007-03-09 | 00:00:00 | 30,21 | 30,22 | 29,44 | 29,68 | 1.257.300 | | 2007-03-12 | 00:00:00 | 29,60 | 29,65 | 29,30 | 29,36 | 999.700 | | 2007-03-13 | 00:00:00 | 29,12 | 29,32 | 28,54 | 28,55 | 1.205.500 | | 2007-03-14 | 00:00:00 | 28,80 | 29,01 | 28,35 | 28,77 | 1.850.600 | | 2007-03-15 | 00:00:00 | 28,67 | 28,81 | 28,49 | 28,62 | 1.180.100 | | 2007-03-16 | 00:00:00 | 29,48 | 29,64 | 28,82 | 29,54 | 2.270.300 | | 2007-03-19 | 00:00:00 | 29,54 | 30,05 | 29,49 | 30,05 | 1.942.400 | | 2007-03-20 | 00:00:00 | 29,88 | 30,02 | 29,60 | 29,73 | 1.409.400 | | 2007-03-21 | 00:00:00 | 29,68 | 29,99 | 29,42 | 29,97 | 1.558.500 | | 2007-03-22 | 00:00:00 | 29,94 | 30,40 | 29,93 | 30,34 | 1.531.400 | | 2007-03-23 | 00:00:00 | 30,48 | 30,75 | 30,34 | 30,67 | 1.199.800 | | 2007-03-26 | 00:00:00 | 30,82 | 30,99 | 30,26 | 30,39 | 1.158.400 | | 2007-03-27 | 00:00:00 | 30,18 | 30,27 | 29,80 | 30,08 | 1.336.800 | | 2007-03-28 | 00:00:00 | 29,88 | 29,96 | 29,56 | 29,65 | 1.128.000 | | 2007-03-29 | 00:00:00 | 29,71 | 29,90 | 29,25 | 29,42 | 1.142.400 | | 2007-03-30 | 00:00:00 | 28,53 | 29,79 | 28,52 | 29,57 | 1.120.500 | | 2007-04-02 | 00:00:00 | 29,51 | 29,51 | 28,79 | 28,85 | 1.629.200 | | 2007-04-03 | 00:00:00 | 28,93 | 29,65 | 28,93 | 29,34 | 1.332.800 | | 2007-04-04 | 00:00:00 | 29,28 | 29,57 | 29,28 | 29,44 | 830.500 | | 2007-04-05 | 00:00:00 | 29,42 | 30,12 | 29,35 | 30,04 | 847.200 | | 2007-04-09 | 00:00:00 | 30,12 | 30,54 | 29,93 | 30,48 | 1.617.900 | | 2007-04-10 | 00:00:00 | 30,53 | 30,85 | 30,44 | 30,55 | 1.556.400 | | 2007-04-11 | 00:00:00 | 30,57 | 30,63 | 29,92 | 30,17 | 1.370.000 | | 2007-04-12 | 00:00:00 | 30,17 | 30,84 | 30,04 | 30,79 | 1.574.400 | | 2007-04-13 | 00:00:00 | 30,93 | 31,02 | 30,75 | 30,81 | 1.164.200 | | 2007-04-16 | 00:00:00 | 30,78 | 31,10 | 30,73 | 31,04 | 1.720.800 | | 2007-04-17 | 00:00:00 | 30,94 | 31,23 | 30,71 | 30,77 | 1.570.700 | | 2007-04-18 | 00:00:00 | 30,77 | 30,87 | 30,26 | 30,52 | 1.257.700 | | 2007-04-19 | 00:00:00 | 31,40 | 31,40 | 30,32 | 30,47 | 759.100 | | 2007-04-20 | 00:00:00 | 30,76 | 31,14 | 30,62 | 31,05 | 1.281.300 | | 2007-04-23 | 00:00:00 | 30,96 | 31,25 | 30,84 | 30,88 | 773.400 | | 2007-04-24 | 00:00:00 | 31,02 | 31,23 | 30,74 | 30,80 | 1.160.700 | | 2007-04-25 | 00:00:00 | 30,94 | 31,05 | 30,74 | 30,94 | 1.328.100 | | 2007-04-26 | 00:00:00 | 30,81 | 31,05 | 28,76 | 29,46 | 4.380.000 | | 2007-04-27 | 00:00:00 | 29,47 | 31,35 | 29,34 | 31,23 | 3.664.100 | | 2007-04-30 | 00:00:00 | 31,09 | 31,41 | 30,93 | 31,24 | 2.335.600 | | 2007-05-01 | 00:00:00 | 31,20 | 31,41 | 30,85 | 31,11 | 1.958.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
