(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-23 | 00:00:00 | 15,82 | 16,10 | 15,81 | 16,10 | 1.100 | | 2012-03-26 | 00:00:00 | 16,30 | 16,30 | 16,30 | 16,30 | 600 | | 2012-03-27 | 00:00:00 | 16,30 | 16,30 | 16,30 | 16,30 | 0 | | 2012-03-28 | 00:00:00 | 16,30 | 16,30 | 16,30 | 16,30 | 0 | | 2012-03-29 | 00:00:00 | 16,30 | 16,30 | 16,30 | 16,30 | 0 | | 2012-03-30 | 00:00:00 | 16,30 | 16,30 | 16,30 | 16,30 | 0 | | 2012-04-02 | 00:00:00 | 16,50 | 16,85 | 16,29 | 16,50 | 13.200 | | 2012-04-03 | 00:00:00 | 16,85 | 16,85 | 16,85 | 16,85 | 200 | | 2012-04-04 | 00:00:00 | 16,11 | 16,11 | 15,82 | 15,82 | 1.100 | | 2012-04-05 | 00:00:00 | 16,00 | 16,00 | 16,00 | 16,00 | 200 | | 2012-04-09 | 00:00:00 | 16,00 | 16,00 | 16,00 | 16,00 | 0 | | 2012-04-10 | 00:00:00 | 15,75 | 15,77 | 15,41 | 15,41 | 1.900 | | 2012-04-11 | 00:00:00 | 15,57 | 15,57 | 15,57 | 15,57 | 200 | | 2012-04-12 | 00:00:00 | 15,47 | 15,60 | 15,47 | 15,47 | 2.500 | | 2012-04-13 | 00:00:00 | 15,47 | 15,47 | 15,47 | 15,47 | 0 | | 2012-04-16 | 00:00:00 | 15,47 | 15,47 | 15,47 | 15,47 | 0 | | 2012-04-17 | 00:00:00 | 15,72 | 15,72 | 15,66 | 15,66 | 500 | | 2012-04-18 | 00:00:00 | 15,51 | 15,51 | 15,51 | 15,51 | 1.100 | | 2012-04-19 | 00:00:00 | 15,45 | 15,49 | 15,45 | 15,49 | 3.800 | | 2012-04-20 | 00:00:00 | 15,49 | 15,49 | 15,49 | 15,49 | 0 | | 2012-04-23 | 00:00:00 | 16,45 | 16,45 | 15,46 | 15,46 | 1.400 | | 2012-04-24 | 00:00:00 | 15,40 | 15,40 | 15,40 | 15,40 | 200 | | 2012-04-25 | 00:00:00 | 15,53 | 15,54 | 15,53 | 15,54 | 300 | | 2012-04-26 | 00:00:00 | 15,75 | 15,75 | 15,75 | 15,75 | 1.800 | | 2012-04-27 | 00:00:00 | 15,75 | 15,75 | 15,75 | 15,75 | 0 | | 2012-04-30 | 00:00:00 | 15,75 | 15,75 | 15,75 | 15,75 | 0 | | 2012-05-01 | 00:00:00 | 15,75 | 15,75 | 15,75 | 15,75 | 0 | | 2012-05-02 | 00:00:00 | 16,24 | 16,24 | 16,24 | 16,24 | 300 | | 2012-05-03 | 00:00:00 | 16,24 | 16,24 | 16,24 | 16,24 | 0 | | 2012-05-04 | 00:00:00 | 15,75 | 15,75 | 15,75 | 15,75 | 1.000 | | 2012-05-07 | 00:00:00 | 15,75 | 15,75 | 15,75 | 15,75 | 0 | | 2012-05-08 | 00:00:00 | 15,98 | 16,25 | 15,96 | 16,25 | 4.100 | | 2012-05-09 | 00:00:00 | 16,25 | 16,25 | 16,25 | 16,25 | 0 | | 2012-05-10 | 00:00:00 | 16,24 | 16,25 | 16,24 | 16,25 | 5.100 | | 2012-05-11 | 00:00:00 | 16,25 | 16,25 | 16,25 | 16,25 | 100 | | 2012-05-14 | 00:00:00 | 16,25 | 16,25 | 16,25 | 16,25 | 0 | | 2012-05-15 | 00:00:00 | 16,25 | 16,25 | 16,25 | 16,25 | 0 | | 2012-05-16 | 00:00:00 | 15,27 | 16,15 | 15,27 | 16,15 | 9.800 | | 2012-05-17 | 00:00:00 | 16,15 | 16,15 | 16,15 | 16,15 | 0 | | 2012-05-18 | 00:00:00 | 16,15 | 16,15 | 16,15 | 16,15 | 0 | | 2012-05-21 | 00:00:00 | 15,47 | 15,50 | 15,47 | 15,50 | 300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
