(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-10-09 | 00:00:00 | 20,00 | 20,00 | 20,00 | 20,00 | 200 | | 2013-10-17 | 00:00:00 | 19,68 | 20,30 | 19,68 | 20,30 | 300 | | 2013-10-18 | 00:00:00 | 20,30 | 20,30 | 20,30 | 20,30 | 0 | | 2013-10-21 | 00:00:00 | 20,30 | 20,30 | 20,30 | 20,30 | 0 | | 2013-10-28 | 00:00:00 | 20,60 | 20,60 | 20,60 | 20,60 | 0 | | 2013-11-01 | 00:00:00 | 21,10 | 21,69 | 21,10 | 21,69 | 2.000 | | 2013-11-18 | 00:00:00 | 20,90 | 20,90 | 20,90 | 20,90 | 0 | | 2013-11-25 | 00:00:00 | 21,50 | 21,60 | 21,44 | 21,44 | 1.800 | | 2013-11-26 | 00:00:00 | 21,44 | 21,44 | 21,44 | 21,44 | 0 | | 2013-11-27 | 00:00:00 | 21,44 | 21,44 | 21,44 | 21,44 | 0 | | 2013-12-05 | 00:00:00 | 21,75 | 21,75 | 21,75 | 21,75 | 0 | | 2013-12-06 | 00:00:00 | 21,75 | 21,75 | 21,75 | 21,75 | 0 | | 2013-12-09 | 00:00:00 | 20,65 | 20,90 | 20,65 | 20,90 | 900 | | 2013-12-11 | 00:00:00 | 21,30 | 21,40 | 21,30 | 21,40 | 2.600 | | 2013-12-12 | 00:00:00 | 21,20 | 21,20 | 21,20 | 21,20 | 100 | | 2013-12-13 | 00:00:00 | 21,20 | 21,20 | 21,20 | 21,20 | 0 | | 2013-12-16 | 00:00:00 | 21,30 | 21,34 | 21,30 | 21,30 | 1.300 | | 2013-12-20 | 00:00:00 | 21,90 | 21,90 | 21,90 | 21,90 | 0 | | 2013-12-23 | 00:00:00 | 22,25 | 22,25 | 22,25 | 22,25 | 100 | | 2013-12-27 | 00:00:00 | 22,00 | 22,00 | 22,00 | 22,00 | 0 | | 2013-12-30 | 00:00:00 | 22,00 | 22,00 | 22,00 | 22,00 | 0 | | 2013-12-31 | 00:00:00 | 22,00 | 22,00 | 22,00 | 22,00 | 0 | | 2014-01-02 | 00:00:00 | 22,00 | 22,00 | 22,00 | 22,00 | 0 | | 2014-01-21 | 00:00:00 | 22,40 | 22,40 | 22,40 | 22,40 | 0 | | 2014-01-22 | 00:00:00 | 22,40 | 22,40 | 22,40 | 22,40 | 0 | | 2014-01-23 | 00:00:00 | 22,40 | 22,40 | 22,40 | 22,40 | 0 | | 2014-01-24 | 00:00:00 | 22,40 | 22,40 | 22,40 | 22,40 | 0 | | 2014-01-27 | 00:00:00 | 22,40 | 22,40 | 22,40 | 22,40 | 0 | | 2014-01-30 | 00:00:00 | 21,20 | 21,20 | 21,20 | 21,20 | 2.000 | | 2014-01-31 | 00:00:00 | 21,20 | 21,20 | 21,20 | 21,20 | 0 | | 2014-02-03 | 00:00:00 | 21,20 | 21,20 | 21,01 | 21,01 | 1.000 | | 2014-02-04 | 00:00:00 | 21,01 | 21,01 | 21,01 | 21,01 | 0 | | 2014-02-05 | 00:00:00 | 21,01 | 21,01 | 21,01 | 21,01 | 0 | | 2014-02-11 | 00:00:00 | 21,25 | 21,25 | 21,25 | 21,25 | 0 | | 2014-02-12 | 00:00:00 | 21,25 | 21,25 | 21,25 | 21,25 | 0 | | 2014-02-21 | 00:00:00 | 22,11 | 22,11 | 22,11 | 22,11 | 0 | | 2014-02-25 | 00:00:00 | 22,42 | 22,42 | 22,42 | 22,42 | 0 | | 2014-02-26 | 00:00:00 | 21,58 | 21,63 | 21,58 | 21,63 | 200 | | 2014-02-27 | 00:00:00 | 22,45 | 22,45 | 22,45 | 22,45 | 200 | | 2014-02-28 | 00:00:00 | 22,45 | 22,45 | 22,45 | 22,45 | 0 | | 2014-03-04 | 00:00:00 | 22,45 | 22,45 | 22,45 | 22,45 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
