(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 | | 2004-04-22 | 00:00:00 | 18,85 | 18,97 | 18,54 | 18,97 | 1.324.300 | | 2004-04-23 | 00:00:00 | 19,40 | 19,74 | 19,00 | 19,40 | 1.850.400 | | 2004-04-26 | 00:00:00 | 19,39 | 19,65 | 18,75 | 18,83 | 1.686.400 | | 2004-04-27 | 00:00:00 | 18,98 | 19,00 | 18,05 | 18,69 | 2.321.900 | | 2004-04-28 | 00:00:00 | 18,73 | 18,75 | 18,07 | 18,24 | 1.421.000 | | 2004-04-29 | 00:00:00 | 18,34 | 18,67 | 18,04 | 18,60 | 3.157.800 | | 2004-04-30 | 00:00:00 | 18,68 | 18,89 | 18,30 | 18,57 | 2.353.600 | | 2004-05-03 | 00:00:00 | 18,73 | 18,92 | 18,53 | 18,90 | 1.534.100 | | 2004-05-04 | 00:00:00 | 18,78 | 18,90 | 18,63 | 18,85 | 1.549.500 | | 2004-05-05 | 00:00:00 | 18,75 | 19,29 | 18,65 | 19,16 | 1.429.900 | | 2004-05-06 | 00:00:00 | 19,00 | 19,04 | 18,64 | 18,81 | 998.200 | | 2004-05-07 | 00:00:00 | 18,58 | 19,27 | 18,58 | 18,83 | 1.528.200 | | 2004-05-10 | 00:00:00 | 18,73 | 19,00 | 18,46 | 18,77 | 1.496.200 | | 2004-05-11 | 00:00:00 | 18,74 | 19,07 | 18,65 | 18,97 | 713.800 | | 2004-05-12 | 00:00:00 | 18,90 | 19,10 | 18,68 | 19,05 | 988.900 | | 2004-05-13 | 00:00:00 | 18,87 | 19,23 | 18,76 | 19,05 | 844.400 | | 2004-05-14 | 00:00:00 | 18,95 | 19,15 | 18,40 | 18,56 | 1.025.300 | | 2004-05-17 | 00:00:00 | 18,30 | 18,71 | 18,20 | 18,50 | 717.700 | | 2004-05-18 | 00:00:00 | 18,65 | 18,83 | 18,35 | 18,45 | 885.400 | | 2004-05-19 | 00:00:00 | 18,65 | 19,01 | 18,41 | 18,45 | 1.099.300 | | 2004-05-20 | 00:00:00 | 18,35 | 18,49 | 18,06 | 18,27 | 1.005.400 | | 2004-05-21 | 00:00:00 | 18,32 | 18,68 | 18,20 | 18,56 | 723.500 | | 2004-05-24 | 00:00:00 | 18,56 | 18,88 | 18,35 | 18,47 | 1.512.400 | | 2004-05-25 | 00:00:00 | 18,42 | 19,27 | 18,41 | 19,18 | 1.076.100 | | 2004-05-26 | 00:00:00 | 19,10 | 19,32 | 18,90 | 19,22 | 782.200 | | 2004-05-27 | 00:00:00 | 19,00 | 19,52 | 19,00 | 19,44 | 1.121.500 | | 2004-05-28 | 00:00:00 | 19,44 | 19,52 | 19,29 | 19,38 | 767.800 | | 2004-06-01 | 00:00:00 | 19,38 | 19,63 | 19,36 | 19,56 | 545.600 | | 2004-06-02 | 00:00:00 | 19,70 | 19,73 | 19,35 | 19,47 | 530.200 | | 2004-06-03 | 00:00:00 | 19,37 | 19,50 | 19,08 | 19,09 | 759.900 | | 2004-06-04 | 00:00:00 | 19,20 | 19,45 | 19,14 | 19,23 | 840.700 | | 2004-06-07 | 00:00:00 | 19,27 | 19,47 | 19,05 | 19,46 | 668.000 | | 2004-06-08 | 00:00:00 | 19,35 | 19,52 | 19,30 | 19,50 | 463.300 | | 2004-06-09 | 00:00:00 | 19,37 | 19,55 | 19,24 | 19,24 | 974.700 | | 2004-06-10 | 00:00:00 | 19,55 | 19,78 | 19,37 | 19,42 | 1.034.400 | | 2004-06-14 | 00:00:00 | 19,42 | 19,65 | 19,27 | 19,36 | 663.000 | | 2004-06-15 | 00:00:00 | 19,44 | 19,56 | 19,13 | 19,48 | 1.393.100 | | 2004-06-16 | 00:00:00 | 19,55 | 19,95 | 19,42 | 19,95 | 1.359.700 | | 2004-06-17 | 00:00:00 | 19,95 | 20,45 | 19,92 | 20,38 | 1.676.200 | | 2004-06-18 | 00:00:00 | 20,40 | 20,69 | 20,40 | 20,61 | 1.721.200 | | 2004-06-21 | 00:00:00 | 20,61 | 20,86 | 20,58 | 20,74 | 1.420.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
