(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 31,20 | 31,41 | 30,85 | 31,11 | 1.958.900 | | 2007-05-02 | 00:00:00 | 31,09 | 31,20 | 30,72 | 30,76 | 1.692.400 | | 2007-05-03 | 00:00:00 | 30,78 | 31,04 | 30,47 | 30,63 | 2.124.800 | | 2007-05-04 | 00:00:00 | 30,63 | 30,66 | 30,00 | 30,23 | 2.545.000 | | 2007-05-07 | 00:00:00 | 30,28 | 30,42 | 29,99 | 29,99 | 1.523.000 | | 2007-05-08 | 00:00:00 | 30,00 | 30,00 | 29,57 | 29,67 | 1.574.500 | | 2007-05-09 | 00:00:00 | 29,72 | 30,06 | 29,65 | 29,97 | 1.056.500 | | 2007-05-10 | 00:00:00 | 29,82 | 30,26 | 29,75 | 30,07 | 2.475.600 | | 2007-05-11 | 00:00:00 | 30,09 | 30,09 | 29,73 | 30,05 | 1.062.200 | | 2007-05-14 | 00:00:00 | 30,00 | 30,17 | 29,60 | 29,60 | 1.333.900 | | 2007-05-15 | 00:00:00 | 29,58 | 29,99 | 29,44 | 29,45 | 1.363.800 | | 2007-05-16 | 00:00:00 | 29,48 | 29,51 | 29,13 | 29,28 | 1.539.200 | | 2007-05-17 | 00:00:00 | 29,28 | 29,39 | 28,59 | 28,59 | 1.584.200 | | 2007-05-18 | 00:00:00 | 28,79 | 29,22 | 28,79 | 29,21 | 1.481.900 | | 2007-05-21 | 00:00:00 | 29,20 | 29,39 | 28,94 | 29,06 | 1.823.100 | | 2007-05-22 | 00:00:00 | 28,87 | 29,05 | 28,50 | 28,76 | 1.748.700 | | 2007-05-23 | 00:00:00 | 28,87 | 29,04 | 28,75 | 28,78 | 1.944.900 | | 2007-05-24 | 00:00:00 | 28,80 | 29,00 | 28,23 | 28,36 | 1.257.000 | | 2007-05-25 | 00:00:00 | 28,27 | 28,71 | 28,14 | 28,65 | 1.815.400 | | 2007-05-29 | 00:00:00 | 28,65 | 28,77 | 28,35 | 28,57 | 1.439.600 | | 2007-05-30 | 00:00:00 | 28,35 | 28,45 | 27,86 | 28,29 | 1.766.600 | | 2007-05-31 | 00:00:00 | 28,26 | 28,42 | 27,79 | 28,39 | 2.632.500 | | 2007-06-01 | 00:00:00 | 28,39 | 29,71 | 28,35 | 29,51 | 3.037.000 | | 2007-06-04 | 00:00:00 | 29,24 | 29,80 | 29,00 | 29,70 | 2.242.700 | | 2007-06-05 | 00:00:00 | 29,50 | 29,50 | 28,67 | 28,92 | 1.757.000 | | 2007-06-06 | 00:00:00 | 28,90 | 28,90 | 28,34 | 28,50 | 1.743.100 | | 2007-06-07 | 00:00:00 | 28,40 | 28,65 | 27,99 | 27,99 | 1.211.100 | | 2007-06-08 | 00:00:00 | 27,90 | 28,19 | 27,85 | 28,19 | 1.283.700 | | 2007-06-11 | 00:00:00 | 27,89 | 28,90 | 27,89 | 28,60 | 1.322.500 | | 2007-06-12 | 00:00:00 | 28,47 | 28,96 | 28,41 | 28,48 | 1.573.300 | | 2007-06-13 | 00:00:00 | 28,56 | 29,28 | 28,48 | 29,21 | 1.738.600 | | 2007-06-14 | 00:00:00 | 29,39 | 29,39 | 29,00 | 29,07 | 1.333.200 | | 2007-06-15 | 00:00:00 | 29,32 | 29,39 | 28,92 | 29,06 | 1.371.900 | | 2007-06-18 | 00:00:00 | 28,99 | 29,24 | 28,60 | 28,75 | 1.568.700 | | 2007-06-19 | 00:00:00 | 28,65 | 28,77 | 28,30 | 28,70 | 2.106.500 | | 2007-06-20 | 00:00:00 | 28,77 | 29,62 | 28,65 | 29,24 | 2.417.200 | | 2007-06-21 | 00:00:00 | 29,15 | 30,28 | 28,90 | 29,74 | 2.983.600 | | 2007-06-22 | 00:00:00 | 29,75 | 29,98 | 29,18 | 29,39 | 2.873.200 | | 2007-06-25 | 00:00:00 | 30,19 | 30,43 | 29,47 | 29,52 | 2.206.500 | | 2007-06-26 | 00:00:00 | 29,85 | 30,96 | 29,84 | 30,53 | 3.692.800 | | 2007-06-27 | 00:00:00 | 30,23 | 30,56 | 30,01 | 30,50 | 2.830.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
