(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 18,67 | 19,35 | 18,34 | 18,96 | 870.700 | | 2002-05-29 | 00:00:00 | 18,96 | 19,20 | 18,34 | 18,56 | 813.300 | | 2002-05-30 | 00:00:00 | 18,10 | 18,90 | 17,90 | 18,59 | 1.057.600 | | 2002-05-31 | 00:00:00 | 18,60 | 18,98 | 17,98 | 18,20 | 969.500 | | 2002-06-03 | 00:00:00 | 18,10 | 18,80 | 17,85 | 17,91 | 1.255.300 | | 2002-06-04 | 00:00:00 | 17,99 | 18,80 | 17,91 | 18,24 | 1.359.700 | | 2002-06-05 | 00:00:00 | 18,44 | 18,70 | 17,90 | 18,50 | 1.013.700 | | 2002-06-06 | 00:00:00 | 18,50 | 18,83 | 17,65 | 18,36 | 1.051.000 | | 2002-06-07 | 00:00:00 | 18,30 | 18,60 | 17,92 | 18,25 | 1.422.000 | | 2002-06-10 | 00:00:00 | 18,26 | 19,73 | 18,22 | 19,21 | 972.600 | | 2002-06-11 | 00:00:00 | 19,24 | 19,27 | 17,70 | 17,94 | 1.108.800 | | 2002-06-12 | 00:00:00 | 17,90 | 18,45 | 17,60 | 17,91 | 1.166.200 | | 2002-06-13 | 00:00:00 | 17,80 | 18,00 | 17,25 | 17,33 | 1.030.500 | | 2002-06-14 | 00:00:00 | 17,33 | 18,80 | 16,75 | 18,59 | 782.500 | | 2002-06-17 | 00:00:00 | 18,59 | 20,10 | 18,59 | 19,95 | 867.800 | | 2002-06-18 | 00:00:00 | 19,65 | 20,80 | 19,50 | 20,18 | 1.336.000 | | 2002-06-19 | 00:00:00 | 20,10 | 20,40 | 19,45 | 19,60 | 1.228.500 | | 2002-06-20 | 00:00:00 | 19,55 | 19,61 | 18,89 | 19,04 | 1.184.800 | | 2002-06-21 | 00:00:00 | 19,04 | 19,42 | 18,72 | 18,89 | 1.694.400 | | 2002-06-24 | 00:00:00 | 19,25 | 19,96 | 18,86 | 19,10 | 1.299.100 | | 2002-06-25 | 00:00:00 | 19,35 | 19,83 | 18,62 | 18,81 | 916.300 | | 2002-06-26 | 00:00:00 | 17,80 | 19,57 | 17,69 | 19,06 | 1.532.100 | | 2002-06-27 | 00:00:00 | 19,20 | 20,50 | 19,05 | 20,34 | 785.900 | | 2002-06-28 | 00:00:00 | 20,34 | 21,20 | 19,49 | 19,49 | 1.521.900 | | 2002-07-01 | 00:00:00 | 19,50 | 19,65 | 18,60 | 19,10 | 1.156.300 | | 2002-07-02 | 00:00:00 | 19,06 | 19,30 | 17,50 | 17,69 | 1.433.900 | | 2002-07-03 | 00:00:00 | 17,40 | 17,41 | 16,00 | 16,56 | 2.707.300 | | 2002-07-05 | 00:00:00 | 16,76 | 18,13 | 16,50 | 17,98 | 750.900 | | 2002-07-08 | 00:00:00 | 17,97 | 17,97 | 16,76 | 16,93 | 814.100 | | 2002-07-09 | 00:00:00 | 16,93 | 17,36 | 16,02 | 16,09 | 1.251.900 | | 2002-07-10 | 00:00:00 | 16,10 | 16,30 | 14,90 | 15,29 | 1.369.300 | | 2002-07-11 | 00:00:00 | 15,27 | 15,90 | 14,65 | 15,72 | 1.703.400 | | 2002-07-12 | 00:00:00 | 15,72 | 16,10 | 15,25 | 15,73 | 1.713.600 | | 2002-07-15 | 00:00:00 | 15,73 | 16,00 | 14,92 | 15,80 | 1.153.500 | | 2002-07-16 | 00:00:00 | 15,38 | 15,90 | 14,96 | 15,13 | 1.603.500 | | 2002-07-17 | 00:00:00 | 15,65 | 16,30 | 15,23 | 15,50 | 1.681.000 | | 2002-07-18 | 00:00:00 | 15,59 | 15,65 | 14,94 | 15,08 | 1.999.900 | | 2002-07-19 | 00:00:00 | 14,98 | 15,10 | 14,48 | 14,85 | 1.100.700 | | 2002-07-22 | 00:00:00 | 14,85 | 14,85 | 13,75 | 14,65 | 1.672.100 | | 2002-07-23 | 00:00:00 | 14,60 | 15,10 | 13,94 | 14,10 | 2.490.400 | | 2002-07-24 | 00:00:00 | 13,50 | 15,30 | 13,00 | 14,90 | 1.903.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
