(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 33,60 | 33,88 | 32,72 | 32,92 | 2.400.000 | | 2008-10-03 | 00:00:00 | 33,45 | 33,52 | 32,53 | 32,62 | 1.747.500 | | 2008-10-06 | 00:00:00 | 32,24 | 32,72 | 31,06 | 31,68 | 1.570.900 | | 2008-10-07 | 00:00:00 | 31,42 | 32,63 | 30,80 | 31,11 | 1.422.500 | | 2008-10-08 | 00:00:00 | 30,62 | 31,43 | 29,93 | 30,32 | 1.681.300 | | 2008-10-09 | 00:00:00 | 30,36 | 31,49 | 29,65 | 29,80 | 2.236.800 | | 2008-10-10 | 00:00:00 | 29,01 | 29,50 | 26,30 | 27,50 | 3.771.500 | | 2008-10-13 | 00:00:00 | 27,65 | 31,49 | 27,50 | 31,49 | 1.842.600 | | 2008-10-14 | 00:00:00 | 31,87 | 32,22 | 30,60 | 30,74 | 2.055.300 | | 2008-10-15 | 00:00:00 | 30,75 | 30,84 | 29,26 | 29,50 | 1.645.500 | | 2008-10-16 | 00:00:00 | 29,36 | 30,28 | 28,88 | 30,28 | 2.118.500 | | 2008-10-17 | 00:00:00 | 29,90 | 30,53 | 29,33 | 29,90 | 3.143.300 | | 2008-10-20 | 00:00:00 | 29,72 | 31,40 | 29,72 | 31,40 | 2.881.300 | | 2008-10-21 | 00:00:00 | 31,34 | 31,60 | 30,75 | 31,60 | 933.000 | | 2008-10-22 | 00:00:00 | 30,61 | 31,08 | 30,00 | 30,88 | 1.568.700 | | 2008-10-23 | 00:00:00 | 32,07 | 32,07 | 29,35 | 30,28 | 3.823.300 | | 2008-10-24 | 00:00:00 | 28,59 | 29,54 | 28,59 | 29,24 | 2.381.400 | | 2008-10-27 | 00:00:00 | 28,77 | 29,44 | 26,32 | 26,32 | 2.722.900 | | 2008-10-28 | 00:00:00 | 26,98 | 28,88 | 25,85 | 28,88 | 4.661.800 | | 2008-10-29 | 00:00:00 | 28,66 | 29,68 | 28,46 | 29,15 | 2.682.500 | | 2008-10-30 | 00:00:00 | 29,56 | 30,42 | 29,54 | 30,16 | 1.432.200 | | 2008-10-31 | 00:00:00 | 29,96 | 30,83 | 29,89 | 30,83 | 1.564.600 | | 2008-11-03 | 00:00:00 | 30,52 | 30,65 | 30,09 | 30,29 | 800.000 | | 2008-11-04 | 00:00:00 | 30,58 | 30,86 | 30,21 | 30,86 | 1.051.000 | | 2008-11-05 | 00:00:00 | 30,89 | 31,19 | 30,52 | 30,69 | 1.860.200 | | 2008-11-06 | 00:00:00 | 30,54 | 30,66 | 30,16 | 30,25 | 1.650.900 | | 2008-11-07 | 00:00:00 | 30,48 | 30,78 | 30,01 | 30,59 | 2.282.600 | | 2008-11-10 | 00:00:00 | 30,77 | 30,77 | 30,09 | 30,20 | 1.411.100 | | 2008-11-11 | 00:00:00 | 29,82 | 30,17 | 29,57 | 29,95 | 2.562.700 | | 2008-11-12 | 00:00:00 | 29,73 | 29,74 | 29,11 | 29,15 | 2.094.000 | | 2008-11-13 | 00:00:00 | 29,04 | 30,59 | 28,25 | 30,59 | 5.566.000 | | 2008-11-14 | 00:00:00 | 29,63 | 30,00 | 29,20 | 29,29 | 3.375.900 | | 2008-11-17 | 00:00:00 | 28,49 | 29,46 | 28,49 | 29,05 | 4.536.900 | | 2008-11-18 | 00:00:00 | 28,60 | 29,50 | 28,60 | 29,24 | 5.634.000 | | 2008-11-19 | 00:00:00 | 29,00 | 29,40 | 28,34 | 28,55 | 3.582.800 | | 2008-11-20 | 00:00:00 | 28,50 | 28,71 | 27,24 | 27,85 | 2.126.700 | | 2008-11-21 | 00:00:00 | 27,88 | 28,35 | 26,89 | 27,81 | 16.268.100 | | 2008-11-24 | 00:00:00 | 27,81 | 27,81 | 27,81 | 27,81 | 0 | | 2012-01-24 | 00:00:00 | 14,50 | 14,50 | 14,50 | 14,50 | 0 | | 2012-01-25 | 00:00:00 | 14,50 | 14,50 | 14,50 | 14,50 | 0 | | 2012-01-26 | 00:00:00 | 14,50 | 14,50 | 14,50 | 14,50 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
