(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-01-26 | 00:00:00 | 14,50 | 14,50 | 14,50 | 14,50 | 0 | 2012-01-27 | 00:00:00 | 14,50 | 14,50 | 14,50 | 14,50 | 0 | 2012-01-30 | 00:00:00 | 14,50 | 14,50 | 14,50 | 14,50 | 0 | 2012-01-31 | 00:00:00 | 14,50 | 14,50 | 14,50 | 14,50 | 0 | 2012-02-01 | 00:00:00 | 14,98 | 15,00 | 14,98 | 15,00 | 600 | 2012-02-02 | 00:00:00 | 15,00 | 15,00 | 14,70 | 14,70 | 1.900 | 2012-02-03 | 00:00:00 | 15,26 | 15,27 | 14,70 | 14,70 | 1.600 | 2012-02-06 | 00:00:00 | 14,76 | 14,90 | 14,76 | 14,80 | 10.200 | 2012-02-07 | 00:00:00 | 14,80 | 14,80 | 14,80 | 14,80 | 0 | 2012-02-08 | 00:00:00 | 14,78 | 15,04 | 14,78 | 15,04 | 11.200 | 2012-02-09 | 00:00:00 | 15,04 | 15,04 | 15,04 | 15,04 | 0 | 2012-02-10 | 00:00:00 | 15,00 | 15,00 | 15,00 | 15,00 | 1.100 | 2012-02-13 | 00:00:00 | 14,99 | 15,02 | 14,98 | 15,02 | 1.200 | 2012-02-14 | 00:00:00 | 15,02 | 15,02 | 15,02 | 15,02 | 0 | 2012-02-15 | 00:00:00 | 15,02 | 15,02 | 15,02 | 15,02 | 0 | 2012-02-16 | 00:00:00 | 15,01 | 15,01 | 14,99 | 15,00 | 4.300 | 2012-02-17 | 00:00:00 | 15,48 | 15,49 | 15,48 | 15,49 | 400 | 2012-02-21 | 00:00:00 | 15,16 | 15,65 | 15,00 | 15,59 | 20.300 | 2012-02-22 | 00:00:00 | 15,79 | 16,27 | 15,50 | 15,85 | 10.700 | 2012-02-23 | 00:00:00 | 16,22 | 16,78 | 16,20 | 16,78 | 9.100 | 2012-02-24 | 00:00:00 | 16,00 | 16,00 | 15,90 | 15,90 | 1.000 | 2012-02-27 | 00:00:00 | 15,75 | 16,50 | 15,75 | 16,50 | 4.400 | 2012-02-28 | 00:00:00 | 16,35 | 16,87 | 16,25 | 16,25 | 5.700 | 2012-02-29 | 00:00:00 | 15,75 | 15,77 | 15,75 | 15,75 | 3.100 | 2012-03-01 | 00:00:00 | 15,75 | 16,63 | 15,75 | 16,01 | 16.000 | 2012-03-02 | 00:00:00 | 16,01 | 16,01 | 16,01 | 16,01 | 0 | 2012-03-05 | 00:00:00 | 16,01 | 16,01 | 16,01 | 16,01 | 0 | 2012-03-06 | 00:00:00 | 15,75 | 15,75 | 15,75 | 15,75 | 100 | 2012-03-07 | 00:00:00 | 15,75 | 15,75 | 15,52 | 15,60 | 4.700 | 2012-03-08 | 00:00:00 | 16,12 | 16,50 | 16,12 | 16,50 | 3.200 | 2012-03-09 | 00:00:00 | 16,34 | 16,35 | 16,34 | 16,35 | 400 | 2012-03-12 | 00:00:00 | 16,35 | 16,35 | 16,35 | 16,35 | 0 | 2012-03-13 | 00:00:00 | 16,35 | 16,35 | 16,35 | 16,35 | 0 | 2012-03-14 | 00:00:00 | 15,50 | 16,89 | 15,50 | 16,89 | 6.600 | 2012-03-15 | 00:00:00 | 16,89 | 16,89 | 16,89 | 16,89 | 0 | 2012-03-16 | 00:00:00 | 16,89 | 16,89 | 16,89 | 16,89 | 0 | 2012-03-19 | 00:00:00 | 16,25 | 16,79 | 16,25 | 16,25 | 1.100 | 2012-03-20 | 00:00:00 | 16,25 | 16,25 | 16,25 | 16,25 | 0 | 2012-03-21 | 00:00:00 | 16,25 | 16,25 | 15,80 | 16,00 | 5.000 | 2012-03-22 | 00:00:00 | 16,00 | 16,00 | 16,00 | 16,00 | 7.000 | 2012-03-23 | 00:00:00 | 15,82 | 16,10 | 15,81 | 16,10 | 1.100 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|