(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-04-25 | 00:00:00 | 19,06 | 19,07 | 18,92 | 19,00 | 3.900 | | 2013-05-06 | 00:00:00 | 19,08 | 19,08 | 19,08 | 19,08 | 0 | | 2013-05-07 | 00:00:00 | 19,40 | 19,70 | 19,30 | 19,70 | 1.100 | | 2013-05-08 | 00:00:00 | 19,40 | 19,40 | 19,40 | 19,40 | 1.000 | | 2013-05-09 | 00:00:00 | 19,40 | 19,40 | 19,40 | 19,40 | 0 | | 2013-05-14 | 00:00:00 | 19,42 | 19,42 | 19,40 | 19,41 | 3.000 | | 2013-05-15 | 00:00:00 | 19,41 | 19,41 | 19,41 | 19,41 | 0 | | 2013-05-16 | 00:00:00 | 19,41 | 19,41 | 19,41 | 19,41 | 0 | | 2013-05-17 | 00:00:00 | 19,41 | 19,41 | 19,41 | 19,41 | 0 | | 2013-05-20 | 00:00:00 | 19,41 | 19,41 | 19,41 | 19,41 | 0 | | 2013-06-11 | 00:00:00 | 19,95 | 19,95 | 19,95 | 19,95 | 0 | | 2013-06-12 | 00:00:00 | 19,95 | 19,95 | 19,95 | 19,95 | 0 | | 2013-06-13 | 00:00:00 | 19,95 | 19,95 | 19,95 | 19,95 | 0 | | 2013-06-14 | 00:00:00 | 19,47 | 19,47 | 19,45 | 19,45 | 2.500 | | 2013-06-17 | 00:00:00 | 19,45 | 19,45 | 19,45 | 19,45 | 0 | | 2013-06-20 | 00:00:00 | 19,41 | 19,44 | 19,41 | 19,44 | 1.000 | | 2013-06-21 | 00:00:00 | 19,44 | 19,44 | 19,44 | 19,44 | 0 | | 2013-06-25 | 00:00:00 | 18,94 | 19,15 | 18,94 | 19,15 | 1.800 | | 2013-06-26 | 00:00:00 | 19,29 | 19,50 | 19,27 | 19,40 | 1.800 | | 2013-06-27 | 00:00:00 | 19,40 | 19,40 | 19,40 | 19,40 | 0 | | 2013-06-28 | 00:00:00 | 19,40 | 19,40 | 19,40 | 19,40 | 0 | | 2013-07-05 | 00:00:00 | 19,70 | 19,70 | 19,70 | 19,70 | 1.300 | | 2013-07-11 | 00:00:00 | 20,00 | 20,00 | 20,00 | 20,00 | 300 | | 2013-07-12 | 00:00:00 | 20,10 | 20,11 | 20,00 | 20,11 | 800 | | 2013-07-15 | 00:00:00 | 20,00 | 20,40 | 20,00 | 20,40 | 1.100 | | 2013-07-23 | 00:00:00 | 20,77 | 20,77 | 20,77 | 20,77 | 0 | | 2013-07-24 | 00:00:00 | 20,77 | 20,77 | 20,77 | 20,77 | 0 | | 2013-08-02 | 00:00:00 | 20,64 | 20,64 | 20,64 | 20,64 | 0 | | 2013-08-15 | 00:00:00 | 20,31 | 20,31 | 20,31 | 20,31 | 0 | | 2013-08-16 | 00:00:00 | 20,31 | 20,31 | 20,31 | 20,31 | 0 | | 2013-08-19 | 00:00:00 | 19,35 | 20,14 | 19,35 | 20,00 | 3.000 | | 2013-08-22 | 00:00:00 | 19,28 | 20,10 | 19,28 | 20,10 | 400 | | 2013-09-04 | 00:00:00 | 19,80 | 20,02 | 19,80 | 19,80 | 500 | | 2013-09-05 | 00:00:00 | 20,00 | 20,00 | 20,00 | 20,00 | 2.000 | | 2013-09-06 | 00:00:00 | 20,00 | 20,00 | 20,00 | 20,00 | 0 | | 2013-09-12 | 00:00:00 | 20,10 | 20,30 | 19,85 | 20,30 | 1.400 | | 2013-09-13 | 00:00:00 | 19,90 | 19,90 | 19,90 | 19,90 | 300 | | 2013-09-24 | 00:00:00 | 20,07 | 20,07 | 20,04 | 20,04 | 500 | | 2013-09-25 | 00:00:00 | 20,04 | 20,04 | 20,04 | 20,04 | 0 | | 2013-10-08 | 00:00:00 | 20,00 | 20,00 | 19,85 | 19,85 | 900 | | 2013-10-09 | 00:00:00 | 20,00 | 20,00 | 20,00 | 20,00 | 200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
