(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-13 | 00:00:00 | 17,00 | 17,24 | 17,00 | 17,24 | 900 | | 2012-09-14 | 00:00:00 | 17,24 | 17,24 | 17,24 | 17,24 | 0 | | 2012-09-17 | 00:00:00 | 17,24 | 17,24 | 17,24 | 17,24 | 0 | | 2012-09-18 | 00:00:00 | 17,24 | 17,24 | 17,24 | 17,24 | 0 | | 2012-09-19 | 00:00:00 | 17,24 | 17,24 | 17,24 | 17,24 | 0 | | 2012-09-20 | 00:00:00 | 17,24 | 17,24 | 17,24 | 17,24 | 0 | | 2012-09-21 | 00:00:00 | 17,20 | 17,85 | 17,18 | 17,85 | 1.900 | | 2012-09-24 | 00:00:00 | 18,49 | 18,49 | 18,49 | 18,49 | 100 | | 2012-09-25 | 00:00:00 | 18,49 | 18,49 | 18,49 | 18,49 | 0 | | 2012-09-26 | 00:00:00 | 17,50 | 17,50 | 17,31 | 17,31 | 200 | | 2012-09-27 | 00:00:00 | 16,75 | 16,75 | 16,75 | 16,75 | 1.000 | | 2012-09-28 | 00:00:00 | 16,50 | 16,50 | 16,50 | 16,50 | 2.000 | | 2012-10-01 | 00:00:00 | 16,50 | 16,53 | 16,50 | 16,50 | 3.400 | | 2012-10-02 | 00:00:00 | 16,50 | 16,50 | 16,50 | 16,50 | 0 | | 2012-10-03 | 00:00:00 | 16,50 | 16,50 | 16,50 | 16,50 | 0 | | 2012-10-04 | 00:00:00 | 16,61 | 17,50 | 16,61 | 17,37 | 12.200 | | 2012-10-05 | 00:00:00 | 17,37 | 17,37 | 17,37 | 17,37 | 0 | | 2012-10-08 | 00:00:00 | 17,48 | 17,50 | 17,48 | 17,50 | 400 | | 2012-10-09 | 00:00:00 | 17,50 | 17,50 | 17,50 | 17,50 | 0 | | 2012-10-10 | 00:00:00 | 17,30 | 17,30 | 17,30 | 17,30 | 600 | | 2012-10-11 | 00:00:00 | 17,50 | 17,50 | 17,20 | 17,20 | 12.900 | | 2012-10-12 | 00:00:00 | 17,20 | 17,20 | 17,20 | 17,20 | 500 | | 2012-10-15 | 00:00:00 | 17,20 | 17,20 | 17,20 | 17,20 | 0 | | 2012-10-16 | 00:00:00 | 17,20 | 17,20 | 17,20 | 17,20 | 0 | | 2012-10-17 | 00:00:00 | 17,20 | 17,20 | 17,20 | 17,20 | 0 | | 2012-10-18 | 00:00:00 | 17,20 | 17,20 | 17,20 | 17,20 | 0 | | 2012-10-19 | 00:00:00 | 17,20 | 17,20 | 17,20 | 17,20 | 0 | | 2012-10-22 | 00:00:00 | 17,20 | 17,20 | 17,20 | 17,20 | 0 | | 2012-10-23 | 00:00:00 | 16,97 | 16,97 | 16,97 | 16,97 | 500 | | 2012-10-24 | 00:00:00 | 16,97 | 16,97 | 16,97 | 16,97 | 0 | | 2012-10-25 | 00:00:00 | 16,97 | 16,97 | 16,97 | 16,97 | 0 | | 2012-10-26 | 00:00:00 | 16,50 | 16,50 | 16,50 | 16,50 | 100 | | 2012-10-31 | 00:00:00 | 16,50 | 16,50 | 16,50 | 16,50 | 0 | | 2012-11-01 | 00:00:00 | 16,45 | 16,45 | 16,12 | 16,12 | 500 | | 2012-11-02 | 00:00:00 | 16,40 | 16,40 | 16,40 | 16,40 | 10.000 | | 2012-11-05 | 00:00:00 | 17,18 | 17,18 | 16,50 | 16,50 | 1.100 | | 2012-11-06 | 00:00:00 | 17,25 | 17,50 | 17,25 | 17,50 | 3.000 | | 2012-11-07 | 00:00:00 | 17,04 | 17,04 | 16,53 | 16,53 | 2.100 | | 2012-11-08 | 00:00:00 | 16,18 | 16,18 | 16,00 | 16,04 | 1.100 | | 2012-11-09 | 00:00:00 | 15,95 | 15,95 | 15,95 | 15,95 | 6.000 | | 2012-11-12 | 00:00:00 | 15,95 | 15,95 | 15,95 | 15,95 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
