(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 | | 2003-12-26 | 00:00:00 | 20,70 | 20,83 | 20,46 | 20,60 | 412.200 | | 2003-12-29 | 00:00:00 | 20,60 | 20,99 | 20,55 | 20,77 | 859.600 | | 2003-12-30 | 00:00:00 | 20,77 | 21,11 | 20,70 | 20,79 | 735.800 | | 2003-12-31 | 00:00:00 | 20,72 | 21,11 | 20,60 | 20,71 | 614.300 | | 2004-01-02 | 00:00:00 | 20,64 | 20,78 | 20,54 | 20,70 | 853.900 | | 2004-01-05 | 00:00:00 | 20,70 | 20,95 | 20,58 | 20,64 | 923.300 | | 2004-01-06 | 00:00:00 | 20,50 | 20,65 | 20,30 | 20,31 | 1.118.200 | | 2004-01-07 | 00:00:00 | 20,35 | 21,04 | 20,25 | 20,96 | 910.500 | | 2004-01-08 | 00:00:00 | 20,93 | 21,17 | 20,80 | 21,04 | 606.200 | | 2004-01-09 | 00:00:00 | 21,04 | 21,19 | 20,75 | 20,83 | 545.700 | | 2004-01-12 | 00:00:00 | 20,73 | 20,75 | 20,12 | 20,26 | 940.000 | | 2004-01-13 | 00:00:00 | 20,30 | 20,63 | 19,86 | 20,01 | 1.059.400 | | 2004-01-14 | 00:00:00 | 20,14 | 20,45 | 19,76 | 20,36 | 1.349.400 | | 2004-01-15 | 00:00:00 | 20,10 | 20,75 | 19,90 | 20,61 | 1.238.400 | | 2004-01-16 | 00:00:00 | 20,95 | 22,25 | 20,80 | 21,95 | 1.700.600 | | 2004-01-20 | 00:00:00 | 21,75 | 22,59 | 21,75 | 22,34 | 1.586.200 | | 2004-01-21 | 00:00:00 | 22,21 | 22,21 | 21,82 | 22,07 | 1.331.500 | | 2004-01-22 | 00:00:00 | 21,98 | 22,15 | 21,39 | 21,43 | 1.574.800 | | 2004-01-23 | 00:00:00 | 21,70 | 21,90 | 21,12 | 21,55 | 1.134.800 | | 2004-01-26 | 00:00:00 | 21,43 | 21,90 | 21,26 | 21,72 | 877.900 | | 2004-01-27 | 00:00:00 | 21,82 | 21,98 | 21,17 | 21,36 | 759.000 | | 2004-01-28 | 00:00:00 | 23,60 | 24,18 | 22,75 | 23,22 | 3.621.900 | | 2004-01-29 | 00:00:00 | 23,33 | 23,83 | 22,97 | 23,70 | 2.506.300 | | 2004-01-30 | 00:00:00 | 23,52 | 23,80 | 23,19 | 23,64 | 1.209.100 | | 2004-02-02 | 00:00:00 | 23,51 | 24,44 | 23,25 | 23,82 | 1.467.800 | | 2004-02-03 | 00:00:00 | 23,79 | 23,79 | 23,40 | 23,50 | 808.300 | | 2004-02-04 | 00:00:00 | 23,39 | 23,52 | 22,96 | 23,07 | 939.200 | | 2004-02-05 | 00:00:00 | 23,00 | 23,75 | 22,59 | 22,93 | 902.000 | | 2004-02-06 | 00:00:00 | 22,76 | 23,39 | 22,60 | 23,04 | 954.800 | | 2004-02-09 | 00:00:00 | 23,10 | 23,61 | 22,95 | 23,35 | 855.700 | | 2004-02-10 | 00:00:00 | 23,20 | 24,07 | 23,12 | 23,50 | 1.265.200 | | 2004-02-11 | 00:00:00 | 23,50 | 23,81 | 23,17 | 23,70 | 895.300 | | 2004-02-12 | 00:00:00 | 23,51 | 23,83 | 23,24 | 23,66 | 1.012.800 | | 2004-02-13 | 00:00:00 | 23,66 | 23,98 | 22,92 | 23,19 | 871.300 | | 2004-02-17 | 00:00:00 | 23,42 | 23,55 | 23,07 | 23,07 | 817.200 | | 2004-02-18 | 00:00:00 | 23,07 | 23,50 | 22,93 | 23,00 | 1.602.300 | | 2004-02-19 | 00:00:00 | 23,20 | 23,40 | 22,58 | 22,71 | 875.100 | | 2004-02-20 | 00:00:00 | 22,83 | 23,00 | 22,23 | 22,62 | 730.400 | | 2004-02-23 | 00:00:00 | 22,75 | 23,00 | 22,08 | 22,29 | 1.812.700 | | 2004-02-24 | 00:00:00 | 22,12 | 22,99 | 22,08 | 22,45 | 1.099.700 | | 2004-02-25 | 00:00:00 | 22,40 | 22,85 | 22,28 | 22,37 | 583.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
