(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 31,67 | 32,08 | 31,15 | 31,35 | 2.094.300 | | 2008-02-15 | 00:00:00 | 31,15 | 31,52 | 30,89 | 31,12 | 1.654.500 | | 2008-02-19 | 00:00:00 | 31,35 | 31,55 | 31,23 | 31,52 | 2.256.300 | | 2008-02-20 | 00:00:00 | 31,28 | 31,71 | 31,16 | 31,68 | 1.425.400 | | 2008-02-21 | 00:00:00 | 31,68 | 32,06 | 31,45 | 31,95 | 1.829.600 | | 2008-02-22 | 00:00:00 | 32,02 | 32,32 | 31,82 | 32,29 | 1.923.100 | | 2008-02-25 | 00:00:00 | 32,37 | 32,92 | 32,24 | 32,86 | 1.867.800 | | 2008-02-26 | 00:00:00 | 31,26 | 33,52 | 30,97 | 33,43 | 2.424.900 | | 2008-02-27 | 00:00:00 | 33,28 | 34,03 | 33,19 | 33,89 | 1.852.800 | | 2008-02-28 | 00:00:00 | 33,78 | 34,08 | 33,47 | 34,03 | 1.583.000 | | 2008-02-29 | 00:00:00 | 33,64 | 33,90 | 33,22 | 33,71 | 2.481.500 | | 2008-03-03 | 00:00:00 | 33,74 | 34,42 | 33,51 | 34,42 | 2.397.800 | | 2008-03-04 | 00:00:00 | 34,03 | 34,69 | 33,93 | 34,65 | 2.265.800 | | 2008-03-05 | 00:00:00 | 34,72 | 34,73 | 33,91 | 34,21 | 2.141.300 | | 2008-03-06 | 00:00:00 | 34,18 | 34,21 | 33,59 | 33,63 | 2.159.800 | | 2008-03-07 | 00:00:00 | 33,64 | 33,71 | 33,30 | 33,51 | 1.937.500 | | 2008-03-10 | 00:00:00 | 33,40 | 33,45 | 32,34 | 32,35 | 2.037.800 | | 2008-03-11 | 00:00:00 | 32,64 | 32,89 | 32,34 | 32,87 | 1.524.400 | | 2008-03-12 | 00:00:00 | 32,96 | 34,15 | 32,00 | 34,04 | 3.236.700 | | 2008-03-13 | 00:00:00 | 33,77 | 33,87 | 33,32 | 33,68 | 2.487.200 | | 2008-03-14 | 00:00:00 | 33,75 | 33,75 | 32,21 | 32,74 | 2.970.700 | | 2008-03-17 | 00:00:00 | 32,09 | 32,71 | 31,64 | 31,95 | 2.871.100 | | 2008-03-18 | 00:00:00 | 32,22 | 32,47 | 31,65 | 32,39 | 2.329.100 | | 2008-03-19 | 00:00:00 | 33,97 | 33,97 | 31,79 | 31,84 | 2.125.400 | | 2008-03-20 | 00:00:00 | 32,05 | 32,10 | 31,15 | 31,84 | 1.408.500 | | 2008-03-24 | 00:00:00 | 32,03 | 32,67 | 31,84 | 32,58 | 1.034.900 | | 2008-03-25 | 00:00:00 | 32,75 | 33,56 | 32,75 | 33,40 | 1.813.800 | | 2008-03-26 | 00:00:00 | 33,90 | 34,09 | 33,44 | 33,70 | 1.824.200 | | 2008-03-27 | 00:00:00 | 33,92 | 33,94 | 33,30 | 33,35 | 1.821.700 | | 2008-03-28 | 00:00:00 | 33,59 | 33,80 | 33,44 | 33,53 | 1.209.900 | | 2008-03-31 | 00:00:00 | 33,53 | 33,53 | 32,77 | 32,86 | 1.939.800 | | 2008-04-01 | 00:00:00 | 32,97 | 33,69 | 32,71 | 33,50 | 2.070.900 | | 2008-04-02 | 00:00:00 | 33,55 | 33,79 | 33,29 | 33,63 | 1.982.800 | | 2008-04-03 | 00:00:00 | 33,55 | 33,63 | 32,51 | 32,71 | 2.353.200 | | 2008-04-04 | 00:00:00 | 32,63 | 33,11 | 32,58 | 32,78 | 1.555.000 | | 2008-04-07 | 00:00:00 | 32,95 | 32,95 | 32,34 | 32,46 | 1.623.900 | | 2008-04-08 | 00:00:00 | 32,22 | 32,43 | 31,81 | 31,88 | 1.796.800 | | 2008-04-09 | 00:00:00 | 31,81 | 32,08 | 31,42 | 31,60 | 1.646.300 | | 2008-04-10 | 00:00:00 | 31,73 | 31,94 | 31,58 | 31,82 | 1.761.400 | | 2008-04-11 | 00:00:00 | 31,70 | 31,83 | 31,15 | 31,27 | 1.680.600 | | 2008-04-14 | 00:00:00 | 31,42 | 31,42 | 30,85 | 30,95 | 1.704.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
