(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 36,54 | 37,25 | 36,35 | 37,00 | 2.358.900 | | 2008-08-07 | 00:00:00 | 36,91 | 36,92 | 36,40 | 36,40 | 2.893.200 | | 2008-08-08 | 00:00:00 | 36,47 | 36,75 | 36,32 | 36,46 | 1.611.700 | | 2008-08-11 | 00:00:00 | 36,46 | 37,00 | 36,20 | 37,00 | 1.010.400 | | 2008-08-12 | 00:00:00 | 37,05 | 37,12 | 36,65 | 37,10 | 891.900 | | 2008-08-13 | 00:00:00 | 37,20 | 37,20 | 36,56 | 36,64 | 1.173.600 | | 2008-08-14 | 00:00:00 | 36,53 | 36,82 | 36,41 | 36,64 | 1.362.700 | | 2008-08-15 | 00:00:00 | 36,70 | 36,80 | 36,34 | 36,60 | 1.473.200 | | 2008-08-18 | 00:00:00 | 36,71 | 36,77 | 36,11 | 36,29 | 1.073.400 | | 2008-08-19 | 00:00:00 | 36,31 | 36,60 | 36,17 | 36,38 | 1.015.100 | | 2008-08-20 | 00:00:00 | 36,37 | 36,75 | 36,30 | 36,55 | 738.700 | | 2008-08-21 | 00:00:00 | 36,34 | 36,50 | 35,98 | 36,11 | 1.218.800 | | 2008-08-22 | 00:00:00 | 36,11 | 36,55 | 35,80 | 36,22 | 979.100 | | 2008-08-25 | 00:00:00 | 35,95 | 36,43 | 35,93 | 36,20 | 1.043.500 | | 2008-08-26 | 00:00:00 | 36,08 | 36,33 | 36,01 | 36,07 | 1.247.700 | | 2008-08-27 | 00:00:00 | 36,12 | 36,24 | 35,91 | 36,20 | 937.500 | | 2008-08-28 | 00:00:00 | 36,34 | 36,59 | 36,07 | 36,55 | 744.700 | | 2008-08-29 | 00:00:00 | 36,23 | 36,76 | 36,23 | 36,49 | 512.200 | | 2008-09-02 | 00:00:00 | 36,87 | 36,90 | 36,23 | 36,43 | 1.514.100 | | 2008-09-03 | 00:00:00 | 36,38 | 36,61 | 36,14 | 36,46 | 1.751.600 | | 2008-09-04 | 00:00:00 | 36,30 | 36,56 | 35,89 | 35,89 | 921.200 | | 2008-09-05 | 00:00:00 | 35,80 | 36,00 | 35,67 | 35,93 | 919.500 | | 2008-09-08 | 00:00:00 | 36,39 | 36,51 | 35,98 | 36,19 | 1.091.600 | | 2008-09-09 | 00:00:00 | 36,27 | 36,52 | 35,70 | 35,70 | 952.300 | | 2008-09-10 | 00:00:00 | 35,73 | 36,27 | 35,73 | 35,98 | 1.425.700 | | 2008-09-11 | 00:00:00 | 35,71 | 36,19 | 35,46 | 35,96 | 1.333.700 | | 2008-09-12 | 00:00:00 | 35,78 | 36,00 | 35,51 | 35,84 | 610.400 | | 2008-09-15 | 00:00:00 | 35,43 | 35,52 | 34,08 | 34,34 | 1.542.500 | | 2008-09-16 | 00:00:00 | 34,03 | 34,30 | 32,50 | 34,30 | 3.493.300 | | 2008-09-17 | 00:00:00 | 33,38 | 33,92 | 32,78 | 33,15 | 2.367.100 | | 2008-09-18 | 00:00:00 | 33,26 | 35,75 | 31,76 | 35,75 | 3.143.200 | | 2008-09-19 | 00:00:00 | 35,89 | 35,89 | 32,50 | 34,44 | 3.380.600 | | 2008-09-22 | 00:00:00 | 34,29 | 34,70 | 34,01 | 34,10 | 1.130.200 | | 2008-09-23 | 00:00:00 | 34,09 | 35,05 | 34,09 | 34,31 | 1.272.200 | | 2008-09-24 | 00:00:00 | 34,36 | 35,16 | 34,10 | 35,16 | 1.491.300 | | 2008-09-25 | 00:00:00 | 35,27 | 35,62 | 34,73 | 35,19 | 1.587.000 | | 2008-09-26 | 00:00:00 | 35,00 | 35,30 | 34,74 | 34,94 | 2.402.800 | | 2008-09-29 | 00:00:00 | 34,69 | 34,98 | 33,33 | 33,33 | 1.296.700 | | 2008-09-30 | 00:00:00 | 33,96 | 34,31 | 33,51 | 34,25 | 2.463.100 | | 2008-10-01 | 00:00:00 | 34,49 | 34,49 | 33,46 | 33,65 | 2.342.900 | | 2008-10-02 | 00:00:00 | 33,60 | 33,88 | 32,72 | 32,92 | 2.400.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
