(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 31,42 | 31,42 | 30,85 | 30,95 | 1.704.700 | | 2008-04-15 | 00:00:00 | 30,14 | 30,62 | 28,75 | 29,52 | 6.721.500 | | 2008-04-16 | 00:00:00 | 29,59 | 30,96 | 29,52 | 30,87 | 3.811.300 | | 2008-04-17 | 00:00:00 | 30,70 | 30,92 | 30,13 | 30,68 | 1.908.700 | | 2008-04-18 | 00:00:00 | 31,13 | 31,13 | 30,43 | 30,56 | 1.999.300 | | 2008-04-21 | 00:00:00 | 30,45 | 30,97 | 30,40 | 30,79 | 1.568.900 | | 2008-04-22 | 00:00:00 | 30,52 | 30,60 | 29,89 | 30,06 | 2.830.400 | | 2008-04-23 | 00:00:00 | 30,00 | 31,37 | 30,00 | 31,04 | 2.281.900 | | 2008-04-24 | 00:00:00 | 30,90 | 30,90 | 28,82 | 29,77 | 5.313.000 | | 2008-04-25 | 00:00:00 | 29,62 | 30,65 | 29,49 | 30,24 | 2.081.300 | | 2008-04-28 | 00:00:00 | 30,45 | 31,67 | 30,36 | 31,58 | 2.340.200 | | 2008-04-29 | 00:00:00 | 31,48 | 31,67 | 31,02 | 31,25 | 2.462.300 | | 2008-04-30 | 00:00:00 | 31,25 | 32,19 | 31,25 | 31,91 | 2.212.100 | | 2008-05-01 | 00:00:00 | 31,90 | 33,18 | 31,90 | 32,79 | 2.537.000 | | 2008-05-02 | 00:00:00 | 32,88 | 33,35 | 32,60 | 32,96 | 1.861.900 | | 2008-05-05 | 00:00:00 | 33,01 | 33,85 | 32,86 | 33,84 | 2.715.300 | | 2008-05-06 | 00:00:00 | 33,72 | 34,00 | 33,17 | 33,41 | 3.141.400 | | 2008-05-07 | 00:00:00 | 33,47 | 33,80 | 33,21 | 33,22 | 2.006.600 | | 2008-05-08 | 00:00:00 | 33,49 | 34,68 | 32,87 | 33,76 | 1.599.500 | | 2008-05-09 | 00:00:00 | 33,36 | 34,04 | 32,98 | 33,91 | 1.721.100 | | 2008-05-12 | 00:00:00 | 33,86 | 34,17 | 33,45 | 33,82 | 1.589.000 | | 2008-05-13 | 00:00:00 | 33,99 | 33,99 | 33,15 | 33,62 | 1.488.300 | | 2008-05-14 | 00:00:00 | 33,76 | 34,42 | 33,40 | 34,11 | 2.146.600 | | 2008-05-15 | 00:00:00 | 33,85 | 34,31 | 33,72 | 34,19 | 1.616.700 | | 2008-05-16 | 00:00:00 | 34,16 | 34,55 | 33,93 | 34,33 | 2.062.500 | | 2008-05-19 | 00:00:00 | 34,27 | 34,51 | 34,00 | 34,37 | 2.055.300 | | 2008-05-20 | 00:00:00 | 34,18 | 34,54 | 34,10 | 34,30 | 1.540.100 | | 2008-05-21 | 00:00:00 | 34,40 | 34,53 | 33,82 | 33,85 | 1.203.100 | | 2008-05-22 | 00:00:00 | 33,94 | 33,95 | 33,52 | 33,75 | 1.536.900 | | 2008-05-23 | 00:00:00 | 33,48 | 34,22 | 33,47 | 34,07 | 1.626.700 | | 2008-05-27 | 00:00:00 | 34,19 | 34,48 | 34,09 | 34,41 | 1.210.800 | | 2008-05-28 | 00:00:00 | 34,45 | 34,60 | 34,21 | 34,52 | 1.043.700 | | 2008-05-29 | 00:00:00 | 34,34 | 34,70 | 34,30 | 34,53 | 1.067.300 | | 2008-05-30 | 00:00:00 | 34,46 | 34,85 | 34,22 | 34,76 | 1.358.400 | | 2008-06-02 | 00:00:00 | 34,60 | 34,90 | 34,47 | 34,66 | 1.286.100 | | 2008-06-03 | 00:00:00 | 34,70 | 34,76 | 34,45 | 34,45 | 2.035.200 | | 2008-06-04 | 00:00:00 | 34,48 | 34,82 | 34,15 | 34,35 | 2.520.900 | | 2008-06-05 | 00:00:00 | 34,34 | 34,51 | 33,98 | 34,50 | 1.627.800 | | 2008-06-06 | 00:00:00 | 34,12 | 34,52 | 33,36 | 33,38 | 2.023.600 | | 2008-06-09 | 00:00:00 | 33,38 | 33,50 | 32,97 | 33,13 | 988.500 | | 2008-06-10 | 00:00:00 | 32,99 | 33,03 | 32,57 | 32,74 | 1.493.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
