(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 30,23 | 30,56 | 30,01 | 30,50 | 2.830.200 | | 2007-06-28 | 00:00:00 | 30,32 | 30,65 | 30,09 | 30,41 | 2.198.700 | | 2007-06-29 | 00:00:00 | 30,42 | 30,87 | 30,41 | 30,54 | 2.200.700 | | 2007-07-02 | 00:00:00 | 30,47 | 30,62 | 30,14 | 30,41 | 1.661.000 | | 2007-07-03 | 00:00:00 | 29,52 | 30,64 | 29,51 | 30,48 | 1.116.200 | | 2007-07-05 | 00:00:00 | 30,41 | 31,28 | 30,27 | 30,88 | 2.479.800 | | 2007-07-06 | 00:00:00 | 30,78 | 31,12 | 30,50 | 31,03 | 2.282.600 | | 2007-07-09 | 00:00:00 | 30,99 | 31,56 | 30,74 | 31,56 | 2.193.600 | | 2007-07-10 | 00:00:00 | 31,25 | 31,60 | 31,05 | 31,17 | 2.136.800 | | 2007-07-11 | 00:00:00 | 31,10 | 31,67 | 31,03 | 31,54 | 1.716.600 | | 2007-07-12 | 00:00:00 | 31,50 | 31,70 | 31,23 | 31,66 | 1.784.500 | | 2007-07-13 | 00:00:00 | 31,70 | 31,86 | 31,35 | 31,77 | 1.340.100 | | 2007-07-16 | 00:00:00 | 31,62 | 31,83 | 31,49 | 31,72 | 1.893.200 | | 2007-07-17 | 00:00:00 | 31,72 | 32,08 | 31,61 | 31,91 | 2.617.400 | | 2007-07-18 | 00:00:00 | 31,76 | 32,23 | 31,61 | 32,13 | 2.490.800 | | 2007-07-19 | 00:00:00 | 32,24 | 32,92 | 32,00 | 32,91 | 2.935.900 | | 2007-07-20 | 00:00:00 | 32,91 | 33,20 | 32,22 | 33,09 | 3.275.400 | | 2007-07-23 | 00:00:00 | 33,19 | 33,25 | 32,72 | 32,95 | 1.855.600 | | 2007-07-24 | 00:00:00 | 32,95 | 33,23 | 32,37 | 32,41 | 3.518.900 | | 2007-07-25 | 00:00:00 | 32,00 | 33,05 | 31,76 | 32,97 | 5.016.000 | | 2007-07-26 | 00:00:00 | 32,75 | 33,04 | 31,77 | 32,24 | 5.912.400 | | 2007-07-27 | 00:00:00 | 32,29 | 32,46 | 31,39 | 31,61 | 2.426.600 | | 2007-07-30 | 00:00:00 | 31,42 | 31,47 | 30,83 | 31,12 | 3.543.400 | | 2007-07-31 | 00:00:00 | 31,35 | 31,67 | 31,17 | 31,22 | 2.230.200 | | 2007-08-01 | 00:00:00 | 31,10 | 31,16 | 30,53 | 31,16 | 2.433.000 | | 2007-08-02 | 00:00:00 | 31,19 | 31,95 | 30,75 | 31,84 | 1.842.800 | | 2007-08-03 | 00:00:00 | 31,67 | 31,86 | 31,24 | 31,32 | 1.845.200 | | 2007-08-06 | 00:00:00 | 31,65 | 32,52 | 31,50 | 32,52 | 1.717.500 | | 2007-08-07 | 00:00:00 | 32,25 | 32,79 | 31,99 | 32,54 | 2.616.700 | | 2007-08-08 | 00:00:00 | 33,41 | 33,41 | 31,95 | 32,37 | 2.834.000 | | 2007-08-09 | 00:00:00 | 33,50 | 34,09 | 32,36 | 32,99 | 7.482.200 | | 2007-08-10 | 00:00:00 | 32,30 | 34,12 | 32,25 | 33,77 | 4.004.100 | | 2007-08-13 | 00:00:00 | 34,00 | 34,10 | 33,47 | 33,55 | 2.234.100 | | 2007-08-14 | 00:00:00 | 33,55 | 34,50 | 32,55 | 33,06 | 5.102.400 | | 2007-08-15 | 00:00:00 | 32,87 | 33,28 | 31,79 | 31,84 | 3.933.200 | | 2007-08-16 | 00:00:00 | 31,38 | 31,93 | 31,04 | 31,65 | 6.159.600 | | 2007-08-17 | 00:00:00 | 32,72 | 32,90 | 30,95 | 31,32 | 3.368.600 | | 2007-08-20 | 00:00:00 | 31,41 | 31,75 | 31,10 | 31,32 | 2.042.300 | | 2007-08-21 | 00:00:00 | 31,40 | 32,38 | 31,32 | 31,66 | 2.476.800 | | 2007-08-22 | 00:00:00 | 31,69 | 31,69 | 30,93 | 31,25 | 4.574.700 | | 2007-08-23 | 00:00:00 | 31,26 | 32,41 | 31,26 | 31,92 | 2.691.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
