(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 | | 2007-10-19 | 00:00:00 | 36,08 | 36,45 | 35,15 | 35,32 | 1.714.400 | | 2007-10-22 | 00:00:00 | 35,18 | 35,49 | 34,63 | 35,01 | 1.108.900 | | 2007-10-23 | 00:00:00 | 35,08 | 35,43 | 34,93 | 35,22 | 1.433.400 | | 2007-10-24 | 00:00:00 | 34,05 | 35,40 | 34,05 | 35,25 | 1.819.700 | | 2007-10-25 | 00:00:00 | 35,38 | 35,96 | 35,00 | 35,40 | 1.661.300 | | 2007-10-26 | 00:00:00 | 35,59 | 36,10 | 35,19 | 36,10 | 1.147.600 | | 2007-10-29 | 00:00:00 | 36,07 | 36,19 | 35,85 | 36,11 | 1.370.200 | | 2007-10-30 | 00:00:00 | 36,36 | 36,36 | 35,66 | 36,01 | 1.461.400 | | 2007-10-31 | 00:00:00 | 36,62 | 37,18 | 35,33 | 37,14 | 1.929.100 | | 2007-11-01 | 00:00:00 | 37,50 | 37,67 | 36,03 | 36,10 | 1.687.500 | | 2007-11-02 | 00:00:00 | 36,06 | 36,53 | 35,98 | 36,33 | 2.206.900 | | 2007-11-05 | 00:00:00 | 36,24 | 36,44 | 35,86 | 36,16 | 1.481.200 | | 2007-11-06 | 00:00:00 | 37,00 | 37,07 | 35,84 | 36,50 | 2.019.500 | | 2007-11-07 | 00:00:00 | 36,15 | 36,37 | 35,46 | 35,46 | 2.157.400 | | 2007-11-08 | 00:00:00 | 35,49 | 35,87 | 34,07 | 34,48 | 3.077.400 | | 2007-11-09 | 00:00:00 | 34,09 | 34,24 | 33,46 | 33,66 | 2.428.700 | | 2007-11-12 | 00:00:00 | 33,53 | 33,94 | 33,26 | 33,66 | 1.975.600 | | 2007-11-13 | 00:00:00 | 33,77 | 34,01 | 33,24 | 34,01 | 1.864.200 | | 2007-11-14 | 00:00:00 | 34,00 | 34,33 | 33,58 | 33,66 | 1.120.200 | | 2007-11-15 | 00:00:00 | 34,20 | 34,47 | 33,74 | 34,25 | 3.859.000 | | 2007-11-16 | 00:00:00 | 33,80 | 34,37 | 33,57 | 34,12 | 2.858.000 | | 2007-11-19 | 00:00:00 | 33,83 | 33,89 | 33,17 | 33,17 | 1.623.300 | | 2007-11-20 | 00:00:00 | 33,10 | 33,75 | 32,63 | 33,54 | 2.231.700 | | 2007-11-21 | 00:00:00 | 33,32 | 33,60 | 33,11 | 33,15 | 1.520.900 | | 2007-11-23 | 00:00:00 | 33,35 | 33,36 | 33,05 | 33,14 | 336.800 | | 2007-11-26 | 00:00:00 | 33,04 | 33,75 | 32,93 | 33,29 | 1.375.000 | | 2007-11-27 | 00:00:00 | 33,40 | 33,93 | 33,30 | 33,82 | 2.075.300 | | 2007-11-28 | 00:00:00 | 34,01 | 34,70 | 34,01 | 34,48 | 2.133.500 | | 2007-11-29 | 00:00:00 | 34,30 | 34,52 | 33,87 | 34,07 | 1.435.700 | | 2007-11-30 | 00:00:00 | 34,41 | 34,41 | 33,94 | 34,16 | 1.778.900 | | 2007-12-03 | 00:00:00 | 34,00 | 34,15 | 33,92 | 34,01 | 1.607.700 | | 2007-12-04 | 00:00:00 | 33,96 | 34,10 | 33,72 | 34,07 | 2.034.500 | | 2007-12-05 | 00:00:00 | 34,10 | 34,37 | 33,84 | 34,11 | 1.863.900 | | 2007-12-06 | 00:00:00 | 34,10 | 34,39 | 33,90 | 34,39 | 1.228.200 | | 2007-12-07 | 00:00:00 | 34,38 | 34,67 | 34,18 | 34,36 | 1.442.500 | | 2007-12-10 | 00:00:00 | 34,77 | 34,80 | 34,40 | 34,74 | 1.560.100 | | 2007-12-11 | 00:00:00 | 34,77 | 34,93 | 33,94 | 34,07 | 1.633.600 | | 2007-12-12 | 00:00:00 | 34,77 | 34,77 | 33,54 | 33,81 | 2.349.100 | | 2007-12-13 | 00:00:00 | 33,74 | 33,75 | 33,26 | 33,48 | 1.985.600 | | 2007-12-14 | 00:00:00 | 33,41 | 33,51 | 33,04 | 33,35 | 2.514.600 | | 2007-12-17 | 00:00:00 | 33,19 | 33,27 | 32,91 | 32,97 | 1.923.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
