(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 | | 2007-08-23 | 00:00:00 | 31,26 | 32,41 | 31,26 | 31,92 | 2.691.300 | | 2007-08-24 | 00:00:00 | 31,86 | 32,39 | 31,66 | 32,32 | 2.193.300 | | 2007-08-27 | 00:00:00 | 32,31 | 32,41 | 31,84 | 31,85 | 1.316.800 | | 2007-08-28 | 00:00:00 | 31,72 | 31,99 | 31,28 | 31,31 | 3.623.700 | | 2007-08-29 | 00:00:00 | 31,44 | 31,68 | 31,02 | 31,46 | 1.214.600 | | 2007-08-30 | 00:00:00 | 31,20 | 31,55 | 31,05 | 31,07 | 1.016.500 | | 2007-08-31 | 00:00:00 | 31,33 | 31,84 | 31,27 | 31,61 | 1.245.800 | | 2007-09-04 | 00:00:00 | 31,49 | 32,27 | 31,21 | 32,23 | 1.801.100 | | 2007-09-05 | 00:00:00 | 30,47 | 32,42 | 30,47 | 31,75 | 1.743.400 | | 2007-09-06 | 00:00:00 | 31,66 | 32,44 | 31,66 | 32,21 | 718.900 | | 2007-09-07 | 00:00:00 | 32,00 | 32,96 | 31,85 | 32,02 | 1.818.700 | | 2007-09-10 | 00:00:00 | 32,09 | 32,34 | 30,84 | 31,26 | 2.030.800 | | 2007-09-11 | 00:00:00 | 31,20 | 32,24 | 31,02 | 32,10 | 2.128.200 | | 2007-09-12 | 00:00:00 | 31,85 | 32,08 | 31,46 | 31,81 | 2.130.300 | | 2007-09-13 | 00:00:00 | 32,08 | 32,50 | 32,02 | 32,46 | 1.560.300 | | 2007-09-14 | 00:00:00 | 32,46 | 33,26 | 32,09 | 33,00 | 1.821.300 | | 2007-09-17 | 00:00:00 | 32,82 | 33,26 | 32,59 | 33,08 | 1.220.200 | | 2007-09-18 | 00:00:00 | 33,10 | 33,95 | 33,09 | 33,95 | 1.771.900 | | 2007-09-19 | 00:00:00 | 33,99 | 34,38 | 33,85 | 34,22 | 2.003.100 | | 2007-09-20 | 00:00:00 | 34,17 | 34,61 | 34,17 | 34,41 | 2.449.100 | | 2007-09-21 | 00:00:00 | 34,79 | 34,92 | 34,41 | 34,58 | 2.270.900 | | 2007-09-24 | 00:00:00 | 34,55 | 34,94 | 34,53 | 34,79 | 1.716.800 | | 2007-09-25 | 00:00:00 | 34,75 | 34,80 | 34,24 | 34,27 | 1.698.900 | | 2007-09-26 | 00:00:00 | 34,50 | 34,75 | 34,08 | 34,46 | 1.859.700 | | 2007-09-27 | 00:00:00 | 34,24 | 34,89 | 34,18 | 34,60 | 1.583.000 | | 2007-09-28 | 00:00:00 | 34,67 | 35,00 | 34,16 | 34,64 | 1.889.400 | | 2007-10-01 | 00:00:00 | 34,64 | 34,74 | 34,37 | 34,43 | 1.581.200 | | 2007-10-02 | 00:00:00 | 34,38 | 34,55 | 34,11 | 34,41 | 1.301.200 | | 2007-10-03 | 00:00:00 | 34,45 | 34,84 | 34,29 | 34,83 | 1.796.100 | | 2007-10-04 | 00:00:00 | 35,00 | 35,37 | 34,85 | 35,31 | 2.153.900 | | 2007-10-05 | 00:00:00 | 35,50 | 35,54 | 35,17 | 35,45 | 1.666.300 | | 2007-10-08 | 00:00:00 | 35,50 | 35,60 | 35,34 | 35,40 | 1.334.100 | | 2007-10-09 | 00:00:00 | 35,50 | 35,92 | 35,43 | 35,80 | 1.601.000 | | 2007-10-10 | 00:00:00 | 35,69 | 35,90 | 35,56 | 35,80 | 1.876.700 | | 2007-10-11 | 00:00:00 | 35,90 | 36,33 | 35,74 | 35,87 | 2.432.600 | | 2007-10-12 | 00:00:00 | 36,00 | 36,27 | 35,89 | 35,99 | 1.375.500 | | 2007-10-15 | 00:00:00 | 35,96 | 36,05 | 35,11 | 35,53 | 2.502.800 | | 2007-10-16 | 00:00:00 | 35,53 | 35,59 | 35,24 | 35,28 | 1.313.500 | | 2007-10-17 | 00:00:00 | 35,65 | 36,48 | 35,50 | 36,35 | 2.790.600 | | 2007-10-18 | 00:00:00 | 36,49 | 36,50 | 35,47 | 36,10 | 1.605.900 | | 2007-10-19 | 00:00:00 | 36,08 | 36,45 | 35,15 | 35,32 | 1.714.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
