(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 | 2005-06-02 | 00:00:00 | 21,50 | 21,60 | 21,35 | 21,52 | 837.500 | 2005-06-03 | 00:00:00 | 21,42 | 21,55 | 21,25 | 21,42 | 822.400 | 2005-06-06 | 00:00:00 | 21,54 | 21,58 | 21,21 | 21,48 | 782.700 | 2005-06-07 | 00:00:00 | 21,49 | 21,57 | 21,18 | 21,22 | 708.300 | 2005-06-08 | 00:00:00 | 21,25 | 21,34 | 20,57 | 20,64 | 1.069.300 | 2005-06-09 | 00:00:00 | 20,64 | 20,82 | 20,59 | 20,69 | 989.000 | 2005-06-10 | 00:00:00 | 20,72 | 20,80 | 20,49 | 20,68 | 749.700 | 2005-06-13 | 00:00:00 | 20,55 | 20,96 | 20,49 | 20,77 | 917.500 | 2005-06-14 | 00:00:00 | 20,81 | 21,12 | 20,80 | 21,03 | 729.700 | 2005-06-15 | 00:00:00 | 21,14 | 21,16 | 20,80 | 20,90 | 591.700 | 2005-06-16 | 00:00:00 | 20,92 | 20,99 | 20,69 | 20,87 | 618.200 | 2005-06-17 | 00:00:00 | 21,05 | 21,32 | 20,90 | 21,30 | 1.162.600 | 2005-06-20 | 00:00:00 | 21,20 | 21,26 | 21,03 | 21,23 | 476.700 | 2005-06-21 | 00:00:00 | 21,18 | 21,24 | 20,74 | 20,83 | 750.500 | 2005-06-22 | 00:00:00 | 21,00 | 21,09 | 20,60 | 20,81 | 689.700 | 2005-06-23 | 00:00:00 | 20,85 | 20,93 | 20,45 | 20,49 | 738.300 | 2005-06-24 | 00:00:00 | 20,10 | 20,34 | 20,08 | 20,15 | 704.700 | 2005-06-27 | 00:00:00 | 20,14 | 20,28 | 19,98 | 20,05 | 556.100 | 2005-06-28 | 00:00:00 | 20,20 | 20,22 | 20,00 | 20,12 | 809.400 | 2005-06-29 | 00:00:00 | 20,18 | 20,20 | 19,91 | 20,02 | 616.300 | 2005-06-30 | 00:00:00 | 20,02 | 20,18 | 19,63 | 19,67 | 1.079.200 | 2005-07-01 | 00:00:00 | 19,60 | 19,68 | 19,48 | 19,61 | 718.200 | 2005-07-05 | 00:00:00 | 19,67 | 20,32 | 19,67 | 20,31 | 892.800 | 2005-07-06 | 00:00:00 | 20,10 | 20,28 | 19,75 | 19,76 | 681.900 | 2005-07-07 | 00:00:00 | 19,61 | 19,99 | 19,25 | 19,86 | 736.600 | 2005-07-08 | 00:00:00 | 19,85 | 20,27 | 19,71 | 20,25 | 789.100 | 2005-07-11 | 00:00:00 | 20,35 | 20,36 | 20,06 | 20,19 | 521.500 | 2005-07-12 | 00:00:00 | 20,17 | 20,38 | 20,03 | 20,26 | 700.800 | 2005-07-13 | 00:00:00 | 20,20 | 20,32 | 19,95 | 20,04 | 815.700 | 2005-07-14 | 00:00:00 | 19,85 | 20,18 | 19,83 | 20,07 | 930.200 | 2005-07-15 | 00:00:00 | 20,08 | 20,32 | 20,00 | 20,10 | 1.041.800 | 2005-07-18 | 00:00:00 | 19,97 | 20,12 | 19,95 | 19,95 | 510.000 | 2005-07-19 | 00:00:00 | 19,91 | 20,12 | 19,82 | 20,03 | 694.900 | 2005-07-20 | 00:00:00 | 19,90 | 20,31 | 19,90 | 20,24 | 909.800 | 2005-07-21 | 00:00:00 | 20,15 | 20,19 | 19,82 | 19,87 | 601.700 | 2005-07-22 | 00:00:00 | 19,87 | 19,98 | 19,71 | 19,88 | 846.700 | 2005-07-25 | 00:00:00 | 19,91 | 19,99 | 19,72 | 19,74 | 645.300 | 2005-07-26 | 00:00:00 | 19,88 | 20,09 | 19,73 | 19,77 | 1.196.000 | 2005-07-27 | 00:00:00 | 19,86 | 21,76 | 19,86 | 21,15 | 3.512.200 | 2005-07-28 | 00:00:00 | 21,15 | 21,50 | 20,96 | 21,24 | 1.527.800 | 2005-07-29 | 00:00:00 | 21,28 | 21,30 | 20,82 | 20,82 | 1.253.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|