(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-18 | 00:00:00 | 15,28 | 15,68 | 15,28 | 15,68 | 400 | | 2012-07-19 | 00:00:00 | 15,68 | 15,68 | 15,68 | 15,68 | 0 | | 2012-07-20 | 00:00:00 | 15,68 | 15,68 | 15,68 | 15,68 | 0 | | 2012-07-23 | 00:00:00 | 14,85 | 15,85 | 14,58 | 15,85 | 8.000 | | 2012-07-24 | 00:00:00 | 15,50 | 15,50 | 15,50 | 15,50 | 700 | | 2012-07-25 | 00:00:00 | 15,50 | 15,50 | 15,50 | 15,50 | 0 | | 2012-07-26 | 00:00:00 | 15,50 | 15,50 | 15,50 | 15,50 | 2.600 | | 2012-07-27 | 00:00:00 | 16,00 | 16,29 | 16,00 | 16,05 | 5.100 | | 2012-07-30 | 00:00:00 | 16,05 | 16,05 | 16,05 | 16,05 | 0 | | 2012-07-31 | 00:00:00 | 15,09 | 15,09 | 15,02 | 15,02 | 600 | | 2012-08-01 | 00:00:00 | 16,46 | 16,46 | 16,46 | 16,46 | 500 | | 2012-08-02 | 00:00:00 | 16,46 | 16,46 | 16,46 | 16,46 | 0 | | 2012-08-03 | 00:00:00 | 16,46 | 16,46 | 16,46 | 16,46 | 0 | | 2012-08-06 | 00:00:00 | 16,77 | 16,80 | 15,82 | 15,82 | 600 | | 2012-08-07 | 00:00:00 | 15,60 | 16,00 | 15,36 | 15,97 | 1.000 | | 2012-08-08 | 00:00:00 | 15,97 | 15,97 | 15,97 | 15,97 | 0 | | 2012-08-09 | 00:00:00 | 15,97 | 15,97 | 15,97 | 15,97 | 0 | | 2012-08-10 | 00:00:00 | 15,97 | 15,97 | 15,97 | 15,97 | 0 | | 2012-08-13 | 00:00:00 | 16,70 | 16,79 | 16,70 | 16,79 | 17.400 | | 2012-08-14 | 00:00:00 | 16,60 | 16,78 | 16,60 | 16,78 | 600 | | 2012-08-15 | 00:00:00 | 16,70 | 16,73 | 16,70 | 16,70 | 5.300 | | 2012-08-16 | 00:00:00 | 16,88 | 16,88 | 15,87 | 16,35 | 1.500 | | 2012-08-17 | 00:00:00 | 16,35 | 16,35 | 16,35 | 16,35 | 0 | | 2012-08-20 | 00:00:00 | 16,35 | 16,35 | 16,35 | 16,35 | 0 | | 2012-08-21 | 00:00:00 | 16,80 | 16,80 | 16,80 | 16,80 | 900 | | 2012-08-22 | 00:00:00 | 16,80 | 16,80 | 16,80 | 16,80 | 0 | | 2012-08-23 | 00:00:00 | 16,24 | 16,90 | 16,21 | 16,90 | 4.900 | | 2012-08-24 | 00:00:00 | 16,90 | 16,90 | 16,90 | 16,90 | 0 | | 2012-08-27 | 00:00:00 | 16,05 | 16,05 | 16,05 | 16,05 | 100 | | 2012-08-28 | 00:00:00 | 16,05 | 16,05 | 16,05 | 16,05 | 0 | | 2012-08-29 | 00:00:00 | 15,86 | 16,25 | 15,86 | 16,25 | 1.400 | | 2012-08-30 | 00:00:00 | 16,25 | 16,25 | 16,25 | 16,25 | 0 | | 2012-08-31 | 00:00:00 | 16,25 | 16,25 | 16,25 | 16,25 | 0 | | 2012-09-04 | 00:00:00 | 16,25 | 16,25 | 16,25 | 16,25 | 0 | | 2012-09-05 | 00:00:00 | 16,00 | 16,28 | 16,00 | 16,21 | 2.500 | | 2012-09-06 | 00:00:00 | 16,21 | 16,21 | 16,21 | 16,21 | 0 | | 2012-09-07 | 00:00:00 | 16,21 | 16,21 | 16,21 | 16,21 | 0 | | 2012-09-10 | 00:00:00 | 16,79 | 17,00 | 16,79 | 17,00 | 7.100 | | 2012-09-11 | 00:00:00 | 16,70 | 16,91 | 16,50 | 16,90 | 2.900 | | 2012-09-12 | 00:00:00 | 16,90 | 16,90 | 16,75 | 16,75 | 200 | | 2012-09-13 | 00:00:00 | 17,00 | 17,24 | 17,00 | 17,24 | 900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
