(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 | | 2012-11-12 | 00:00:00 | 15,95 | 15,95 | 15,95 | 15,95 | 0 | | 2012-11-13 | 00:00:00 | 15,95 | 15,95 | 15,95 | 15,95 | 0 | | 2012-11-14 | 00:00:00 | 15,80 | 15,95 | 15,76 | 15,76 | 2.200 | | 2012-11-15 | 00:00:00 | 15,66 | 15,66 | 15,66 | 15,66 | 100 | | 2012-11-16 | 00:00:00 | 15,66 | 15,66 | 15,66 | 15,66 | 0 | | 2012-11-19 | 00:00:00 | 16,49 | 16,49 | 16,37 | 16,37 | 2.100 | | 2012-11-20 | 00:00:00 | 16,15 | 16,38 | 15,47 | 15,47 | 1.000 | | 2012-11-21 | 00:00:00 | 15,47 | 15,47 | 15,47 | 15,47 | 0 | | 2012-11-23 | 00:00:00 | 15,47 | 15,47 | 15,47 | 15,47 | 0 | | 2012-11-26 | 00:00:00 | 15,85 | 15,95 | 15,82 | 15,95 | 700 | | 2012-11-27 | 00:00:00 | 15,78 | 15,78 | 15,78 | 15,78 | 100 | | 2012-11-28 | 00:00:00 | 15,57 | 16,00 | 15,57 | 16,00 | 800 | | 2012-11-29 | 00:00:00 | 16,15 | 16,30 | 16,15 | 16,30 | 700 | | 2012-11-30 | 00:00:00 | 16,30 | 16,30 | 16,30 | 16,30 | 0 | | 2012-12-03 | 00:00:00 | 16,30 | 16,30 | 16,30 | 16,30 | 0 | | 2012-12-04 | 00:00:00 | 16,74 | 16,79 | 16,74 | 16,79 | 3.900 | | 2012-12-05 | 00:00:00 | 16,79 | 16,79 | 16,79 | 16,79 | 0 | | 2012-12-06 | 00:00:00 | 15,74 | 16,16 | 15,74 | 16,03 | 2.200 | | 2012-12-07 | 00:00:00 | 16,03 | 16,03 | 16,03 | 16,03 | 0 | | 2012-12-10 | 00:00:00 | 16,08 | 16,15 | 16,00 | 16,01 | 8.000 | | 2012-12-11 | 00:00:00 | 16,74 | 17,00 | 16,74 | 17,00 | 10.000 | | 2012-12-12 | 00:00:00 | 17,00 | 17,00 | 17,00 | 17,00 | 0 | | 2012-12-13 | 00:00:00 | 17,26 | 17,26 | 17,26 | 17,26 | 100 | | 2012-12-14 | 00:00:00 | 16,36 | 16,36 | 16,36 | 16,36 | 100 | | 2012-12-17 | 00:00:00 | 16,23 | 16,23 | 16,14 | 16,14 | 400 | | 2012-12-18 | 00:00:00 | 16,14 | 16,14 | 16,14 | 16,14 | 0 | | 2012-12-19 | 00:00:00 | 16,14 | 16,14 | 16,14 | 16,14 | 0 | | 2012-12-20 | 00:00:00 | 16,45 | 16,45 | 16,40 | 16,40 | 10.000 | | 2012-12-21 | 00:00:00 | 16,25 | 16,27 | 16,25 | 16,25 | 4.200 | | 2012-12-24 | 00:00:00 | 16,25 | 16,25 | 16,25 | 16,25 | 0 | | 2012-12-26 | 00:00:00 | 16,45 | 16,45 | 16,31 | 16,31 | 8.100 | | 2012-12-27 | 00:00:00 | 16,31 | 16,31 | 16,31 | 16,31 | 0 | | 2012-12-28 | 00:00:00 | 16,31 | 16,31 | 16,31 | 16,31 | 0 | | 2012-12-31 | 00:00:00 | 17,35 | 17,35 | 17,12 | 17,12 | 200 | | 2013-01-02 | 00:00:00 | 17,41 | 17,44 | 17,41 | 17,44 | 700 | | 2013-01-03 | 00:00:00 | 17,44 | 17,44 | 17,44 | 17,44 | 0 | | 2013-01-04 | 00:00:00 | 16,75 | 16,86 | 16,75 | 16,83 | 800 | | 2013-01-07 | 00:00:00 | 16,83 | 16,83 | 16,83 | 16,83 | 0 | | 2013-01-08 | 00:00:00 | 16,83 | 16,83 | 16,83 | 16,83 | 0 | | 2013-01-09 | 00:00:00 | 17,50 | 17,54 | 17,50 | 17,54 | 10.100 | | 2013-01-10 | 00:00:00 | 17,54 | 17,54 | 17,54 | 17,54 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
