(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 33,19 | 33,27 | 32,91 | 32,97 | 1.923.600 | | 2007-12-18 | 00:00:00 | 33,14 | 33,14 | 32,68 | 32,91 | 1.888.000 | | 2007-12-19 | 00:00:00 | 32,69 | 33,37 | 32,69 | 33,16 | 1.721.000 | | 2007-12-20 | 00:00:00 | 33,34 | 33,69 | 32,90 | 33,59 | 2.498.700 | | 2007-12-21 | 00:00:00 | 33,73 | 34,00 | 33,46 | 33,73 | 2.305.900 | | 2007-12-24 | 00:00:00 | 33,83 | 33,98 | 33,38 | 33,70 | 2.080.200 | | 2007-12-26 | 00:00:00 | 33,64 | 34,10 | 33,56 | 33,90 | 1.086.900 | | 2007-12-27 | 00:00:00 | 33,82 | 34,00 | 33,65 | 33,73 | 893.300 | | 2007-12-28 | 00:00:00 | 33,92 | 34,17 | 33,87 | 34,14 | 1.009.100 | | 2007-12-31 | 00:00:00 | 34,00 | 34,11 | 33,83 | 33,92 | 1.369.900 | | 2008-01-02 | 00:00:00 | 34,09 | 34,31 | 33,76 | 34,06 | 1.699.400 | | 2008-01-03 | 00:00:00 | 34,23 | 34,25 | 33,81 | 33,99 | 1.562.900 | | 2008-01-04 | 00:00:00 | 33,92 | 33,97 | 33,55 | 33,56 | 1.885.200 | | 2008-01-07 | 00:00:00 | 33,79 | 33,85 | 33,41 | 33,77 | 1.953.800 | | 2008-01-08 | 00:00:00 | 33,72 | 33,87 | 33,23 | 33,29 | 2.052.800 | | 2008-01-09 | 00:00:00 | 33,41 | 33,72 | 33,15 | 33,72 | 1.458.100 | | 2008-01-10 | 00:00:00 | 33,60 | 34,00 | 33,57 | 33,75 | 1.618.400 | | 2008-01-11 | 00:00:00 | 33,45 | 33,94 | 33,34 | 33,60 | 1.184.600 | | 2008-01-14 | 00:00:00 | 33,70 | 33,75 | 33,16 | 33,50 | 1.627.300 | | 2008-01-15 | 00:00:00 | 33,25 | 33,50 | 33,15 | 33,19 | 1.658.800 | | 2008-01-16 | 00:00:00 | 33,20 | 33,54 | 32,95 | 32,99 | 1.775.300 | | 2008-01-17 | 00:00:00 | 33,14 | 33,30 | 32,90 | 32,99 | 1.581.000 | | 2008-01-18 | 00:00:00 | 33,10 | 33,27 | 32,61 | 32,93 | 1.992.100 | | 2008-01-22 | 00:00:00 | 30,95 | 32,08 | 30,79 | 31,84 | 5.509.900 | | 2008-01-23 | 00:00:00 | 30,65 | 31,70 | 30,21 | 30,89 | 3.402.300 | | 2008-01-24 | 00:00:00 | 30,47 | 31,49 | 28,86 | 29,40 | 4.417.600 | | 2008-01-25 | 00:00:00 | 29,89 | 30,48 | 29,88 | 30,44 | 2.708.900 | | 2008-01-28 | 00:00:00 | 30,54 | 31,36 | 30,50 | 31,27 | 1.940.300 | | 2008-01-29 | 00:00:00 | 31,27 | 31,83 | 30,94 | 31,69 | 2.298.100 | | 2008-01-30 | 00:00:00 | 31,75 | 32,10 | 31,10 | 31,27 | 2.004.000 | | 2008-01-31 | 00:00:00 | 31,00 | 31,81 | 30,87 | 31,46 | 1.776.600 | | 2008-02-01 | 00:00:00 | 31,42 | 31,85 | 31,03 | 31,79 | 2.159.100 | | 2008-02-04 | 00:00:00 | 31,67 | 32,00 | 31,46 | 31,96 | 1.489.900 | | 2008-02-05 | 00:00:00 | 31,91 | 32,16 | 31,08 | 31,75 | 1.778.600 | | 2008-02-06 | 00:00:00 | 32,01 | 32,10 | 31,73 | 31,97 | 2.143.700 | | 2008-02-07 | 00:00:00 | 32,03 | 32,24 | 31,56 | 32,09 | 2.468.100 | | 2008-02-08 | 00:00:00 | 31,85 | 32,39 | 31,56 | 31,77 | 1.810.300 | | 2008-02-11 | 00:00:00 | 31,59 | 31,81 | 31,41 | 31,68 | 1.200.000 | | 2008-02-12 | 00:00:00 | 31,80 | 32,09 | 31,62 | 31,99 | 1.116.000 | | 2008-02-13 | 00:00:00 | 32,08 | 32,19 | 31,58 | 31,70 | 1.610.500 | | 2008-02-14 | 00:00:00 | 31,67 | 32,08 | 31,15 | 31,35 | 2.094.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
