(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 32,99 | 33,03 | 32,57 | 32,74 | 1.493.200 | | 2008-06-11 | 00:00:00 | 32,59 | 32,88 | 32,44 | 32,44 | 1.568.800 | | 2008-06-12 | 00:00:00 | 34,80 | 35,54 | 33,99 | 34,16 | 16.807.700 | | 2008-06-13 | 00:00:00 | 34,08 | 34,57 | 33,37 | 33,53 | 9.377.900 | | 2008-06-16 | 00:00:00 | 32,87 | 33,54 | 32,61 | 33,14 | 6.951.900 | | 2008-06-17 | 00:00:00 | 33,16 | 33,22 | 32,66 | 32,76 | 6.725.800 | | 2008-06-18 | 00:00:00 | 32,70 | 33,76 | 32,18 | 33,45 | 5.233.200 | | 2008-06-19 | 00:00:00 | 33,42 | 34,00 | 33,26 | 33,85 | 2.375.400 | | 2008-06-20 | 00:00:00 | 33,86 | 34,03 | 33,48 | 33,65 | 4.451.700 | | 2008-06-23 | 00:00:00 | 33,70 | 34,24 | 33,52 | 34,14 | 5.174.700 | | 2008-06-24 | 00:00:00 | 34,06 | 34,45 | 33,30 | 33,36 | 4.989.200 | | 2008-06-25 | 00:00:00 | 33,42 | 33,95 | 33,40 | 33,73 | 2.566.800 | | 2008-06-26 | 00:00:00 | 33,50 | 33,75 | 33,09 | 33,25 | 3.470.700 | | 2008-06-27 | 00:00:00 | 33,07 | 33,46 | 32,95 | 33,33 | 3.225.700 | | 2008-06-30 | 00:00:00 | 33,36 | 33,89 | 33,27 | 33,48 | 2.373.300 | | 2008-07-01 | 00:00:00 | 33,23 | 33,57 | 32,83 | 33,03 | 2.374.400 | | 2008-07-02 | 00:00:00 | 32,76 | 33,46 | 32,74 | 33,12 | 2.694.600 | | 2008-07-03 | 00:00:00 | 33,26 | 33,45 | 33,03 | 33,03 | 792.600 | | 2008-07-07 | 00:00:00 | 33,10 | 33,51 | 33,03 | 33,31 | 1.280.700 | | 2008-07-08 | 00:00:00 | 33,48 | 34,44 | 33,39 | 34,21 | 2.962.500 | | 2008-07-09 | 00:00:00 | 33,99 | 34,63 | 33,95 | 33,95 | 2.007.600 | | 2008-07-10 | 00:00:00 | 34,00 | 34,03 | 33,35 | 33,56 | 2.143.400 | | 2008-07-11 | 00:00:00 | 33,04 | 34,26 | 33,02 | 33,86 | 1.457.400 | | 2008-07-14 | 00:00:00 | 34,10 | 34,33 | 33,59 | 33,64 | 1.750.700 | | 2008-07-15 | 00:00:00 | 33,47 | 34,38 | 33,47 | 34,22 | 2.555.400 | | 2008-07-16 | 00:00:00 | 34,16 | 34,25 | 33,70 | 33,95 | 1.648.600 | | 2008-07-17 | 00:00:00 | 34,25 | 34,25 | 33,67 | 33,84 | 1.092.900 | | 2008-07-18 | 00:00:00 | 33,96 | 34,33 | 33,48 | 34,24 | 2.493.900 | | 2008-07-21 | 00:00:00 | 34,15 | 34,74 | 34,15 | 34,58 | 2.727.900 | | 2008-07-22 | 00:00:00 | 34,50 | 35,38 | 34,50 | 35,31 | 2.301.200 | | 2008-07-23 | 00:00:00 | 35,45 | 35,91 | 34,99 | 34,99 | 2.365.800 | | 2008-07-24 | 00:00:00 | 36,10 | 36,12 | 35,46 | 35,58 | 5.729.200 | | 2008-07-25 | 00:00:00 | 36,02 | 36,10 | 35,45 | 35,98 | 1.460.800 | | 2008-07-28 | 00:00:00 | 36,05 | 36,20 | 35,65 | 35,75 | 1.181.400 | | 2008-07-29 | 00:00:00 | 35,83 | 36,15 | 35,65 | 35,86 | 1.400.800 | | 2008-07-30 | 00:00:00 | 36,03 | 36,50 | 35,85 | 36,36 | 1.153.800 | | 2008-07-31 | 00:00:00 | 36,02 | 37,02 | 36,02 | 36,93 | 2.955.600 | | 2008-08-01 | 00:00:00 | 36,97 | 37,11 | 36,33 | 36,40 | 1.232.900 | | 2008-08-04 | 00:00:00 | 36,54 | 36,57 | 36,28 | 36,49 | 1.079.200 | | 2008-08-05 | 00:00:00 | 36,82 | 36,82 | 36,26 | 36,65 | 1.021.400 | | 2008-08-06 | 00:00:00 | 36,54 | 37,25 | 36,35 | 37,00 | 2.358.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
