(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-05-21 | 00:00:00 | 15,47 | 15,50 | 15,47 | 15,50 | 300 | | 2012-05-22 | 00:00:00 | 15,20 | 15,48 | 15,00 | 15,44 | 11.300 | | 2012-05-23 | 00:00:00 | 14,81 | 15,01 | 14,80 | 14,96 | 11.000 | | 2012-05-24 | 00:00:00 | 14,83 | 15,77 | 14,80 | 15,77 | 3.600 | | 2012-05-25 | 00:00:00 | 15,47 | 15,47 | 15,04 | 15,09 | 400 | | 2012-05-29 | 00:00:00 | 15,09 | 15,09 | 15,09 | 15,09 | 0 | | 2012-05-30 | 00:00:00 | 14,84 | 14,94 | 14,80 | 14,94 | 800 | | 2012-05-31 | 00:00:00 | 15,00 | 15,00 | 14,81 | 14,99 | 600 | | 2012-06-01 | 00:00:00 | 15,00 | 15,00 | 15,00 | 15,00 | 300 | | 2012-06-04 | 00:00:00 | 14,50 | 14,60 | 14,50 | 14,60 | 700 | | 2012-06-05 | 00:00:00 | 14,60 | 14,60 | 14,60 | 14,60 | 0 | | 2012-06-06 | 00:00:00 | 14,60 | 14,60 | 14,60 | 14,60 | 0 | | 2012-06-07 | 00:00:00 | 15,70 | 15,70 | 15,49 | 15,68 | 19.000 | | 2012-06-08 | 00:00:00 | 15,50 | 15,54 | 15,44 | 15,53 | 500 | | 2012-06-11 | 00:00:00 | 15,03 | 15,03 | 14,80 | 15,01 | 4.900 | | 2012-06-12 | 00:00:00 | 15,00 | 15,00 | 15,00 | 15,00 | 100 | | 2012-06-13 | 00:00:00 | 15,59 | 15,70 | 15,59 | 15,70 | 11.000 | | 2012-06-14 | 00:00:00 | 15,70 | 15,70 | 15,70 | 15,70 | 0 | | 2012-06-15 | 00:00:00 | 16,00 | 16,00 | 16,00 | 16,00 | 200 | | 2012-06-18 | 00:00:00 | 16,00 | 16,00 | 16,00 | 16,00 | 0 | | 2012-06-19 | 00:00:00 | 16,00 | 16,00 | 16,00 | 16,00 | 300 | | 2012-06-20 | 00:00:00 | 16,00 | 16,00 | 16,00 | 16,00 | 0 | | 2012-06-21 | 00:00:00 | 16,00 | 16,00 | 16,00 | 16,00 | 0 | | 2012-06-22 | 00:00:00 | 16,00 | 16,00 | 16,00 | 16,00 | 0 | | 2012-06-25 | 00:00:00 | 16,00 | 16,00 | 16,00 | 16,00 | 0 | | 2012-06-26 | 00:00:00 | 15,75 | 15,75 | 15,75 | 15,75 | 300 | | 2012-06-27 | 00:00:00 | 15,75 | 15,75 | 15,75 | 15,75 | 0 | | 2012-06-28 | 00:00:00 | 15,75 | 15,75 | 15,75 | 15,75 | 0 | | 2012-06-29 | 00:00:00 | 15,50 | 15,50 | 15,50 | 15,50 | 900 | | 2012-07-02 | 00:00:00 | 15,27 | 15,27 | 15,27 | 15,27 | 100 | | 2012-07-03 | 00:00:00 | 15,59 | 16,34 | 15,59 | 16,00 | 400 | | 2012-07-05 | 00:00:00 | 16,00 | 16,00 | 16,00 | 16,00 | 0 | | 2012-07-06 | 00:00:00 | 16,00 | 16,00 | 16,00 | 16,00 | 0 | | 2012-07-09 | 00:00:00 | 16,00 | 16,00 | 16,00 | 16,00 | 0 | | 2012-07-10 | 00:00:00 | 16,00 | 16,00 | 16,00 | 16,00 | 0 | | 2012-07-11 | 00:00:00 | 23,98 | 23,98 | 15,24 | 17,14 | 6.800 | | 2012-07-12 | 00:00:00 | 17,14 | 17,14 | 17,14 | 17,14 | 0 | | 2012-07-13 | 00:00:00 | 16,95 | 16,95 | 16,95 | 16,95 | 100 | | 2012-07-16 | 00:00:00 | 15,75 | 15,75 | 15,75 | 15,75 | 1.000 | | 2012-07-17 | 00:00:00 | 15,75 | 15,75 | 15,75 | 15,75 | 0 | | 2012-07-18 | 00:00:00 | 15,28 | 15,68 | 15,28 | 15,68 | 400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
