(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-10-29 | 00:00:00 | 23,09 | 23,26 | 22,85 | 23,22 | 621.800 | 2003-10-30 | 00:00:00 | 23,22 | 23,50 | 22,80 | 22,85 | 1.118.800 | 2003-10-31 | 00:00:00 | 22,85 | 23,14 | 22,75 | 23,08 | 714.700 | 2003-11-03 | 00:00:00 | 23,05 | 23,08 | 22,75 | 22,92 | 646.200 | 2003-11-04 | 00:00:00 | 22,75 | 22,89 | 22,48 | 22,59 | 715.500 | 2003-11-05 | 00:00:00 | 22,65 | 22,90 | 21,97 | 22,16 | 1.348.600 | 2003-11-06 | 00:00:00 | 22,04 | 22,45 | 21,85 | 22,18 | 1.388.200 | 2003-11-07 | 00:00:00 | 22,30 | 22,42 | 21,85 | 21,90 | 942.400 | 2003-11-10 | 00:00:00 | 21,92 | 22,03 | 21,46 | 21,55 | 798.400 | 2003-11-11 | 00:00:00 | 21,50 | 21,74 | 21,29 | 21,57 | 539.100 | 2003-11-12 | 00:00:00 | 21,50 | 22,03 | 21,50 | 21,88 | 497.300 | 2003-11-13 | 00:00:00 | 21,65 | 22,21 | 21,65 | 22,15 | 585.900 | 2003-11-14 | 00:00:00 | 21,90 | 22,35 | 21,67 | 21,74 | 564.200 | 2003-11-17 | 00:00:00 | 21,74 | 22,06 | 21,45 | 21,97 | 850.900 | 2003-11-18 | 00:00:00 | 22,14 | 22,25 | 21,70 | 21,83 | 826.200 | 2003-11-19 | 00:00:00 | 21,74 | 21,75 | 20,78 | 21,32 | 1.009.800 | 2003-11-20 | 00:00:00 | 21,10 | 21,56 | 20,90 | 21,05 | 747.500 | 2003-11-21 | 00:00:00 | 21,30 | 21,39 | 20,90 | 20,96 | 742.100 | 2003-11-24 | 00:00:00 | 21,00 | 21,75 | 20,99 | 21,69 | 739.300 | 2003-11-25 | 00:00:00 | 21,75 | 21,90 | 21,56 | 21,72 | 721.200 | 2003-11-26 | 00:00:00 | 21,70 | 21,74 | 21,15 | 21,47 | 709.800 | 2003-11-28 | 00:00:00 | 21,40 | 21,68 | 21,40 | 21,47 | 224.600 | 2003-12-01 | 00:00:00 | 21,57 | 22,06 | 21,56 | 21,95 | 804.500 | 2003-12-02 | 00:00:00 | 21,85 | 22,83 | 21,85 | 22,59 | 1.649.700 | 2003-12-03 | 00:00:00 | 22,54 | 22,69 | 22,20 | 22,41 | 1.119.800 | 2003-12-04 | 00:00:00 | 22,42 | 22,60 | 21,29 | 21,33 | 2.154.600 | 2003-12-05 | 00:00:00 | 20,97 | 20,98 | 19,95 | 20,22 | 3.801.300 | 2003-12-08 | 00:00:00 | 20,10 | 20,75 | 20,07 | 20,69 | 1.106.300 | 2003-12-09 | 00:00:00 | 20,69 | 20,83 | 20,50 | 20,61 | 979.800 | 2003-12-10 | 00:00:00 | 20,60 | 20,69 | 20,30 | 20,41 | 1.142.800 | 2003-12-11 | 00:00:00 | 20,41 | 21,15 | 20,39 | 20,99 | 866.100 | 2003-12-12 | 00:00:00 | 21,15 | 21,26 | 20,75 | 21,14 | 685.600 | 2003-12-15 | 00:00:00 | 21,39 | 21,39 | 21,03 | 21,06 | 634.600 | 2003-12-16 | 00:00:00 | 21,06 | 21,19 | 20,75 | 21,02 | 1.160.600 | 2003-12-17 | 00:00:00 | 21,02 | 21,02 | 20,74 | 20,95 | 550.100 | 2003-12-18 | 00:00:00 | 21,11 | 21,25 | 20,67 | 20,98 | 767.400 | 2003-12-19 | 00:00:00 | 20,98 | 21,00 | 20,30 | 20,60 | 1.142.700 | 2003-12-22 | 00:00:00 | 20,40 | 20,84 | 20,32 | 20,60 | 801.800 | 2003-12-23 | 00:00:00 | 20,70 | 21,04 | 20,66 | 20,80 | 621.200 | 2003-12-24 | 00:00:00 | 20,62 | 20,91 | 20,43 | 20,75 | 546.200 | 2003-12-26 | 00:00:00 | 20,70 | 20,83 | 20,46 | 20,60 | 412.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|