BiG | O banco que entende os seus valores.

Safety Insurance Group Inc (SAFT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025	112.880	-1,14%	75,61	73,515	75,79	73,84
08/07/2025	64.339	-1,27%	77,60	74,64	77,60	74,69
07/07/2025	69.077	-2,36%	76,87	75,20	78,29	75,65
04/07/2025	28.051	1,52%	76,43	76,41	77,48	77,48
03/07/2025	28.051	1,52%	78,99	76,11	79,49	77,48
02/07/2025	66.857	-3,45%	79,19	76,11	80,02	76,32
01/07/2025	51.742	-0,43%	78,94	78,395	80,26	79,05
30/06/2025	61.701	0,70%	78,94	78,34	79,99	79,39
27/06/2025	49.566	0,52%	76,98	77,00	79,3416	78,84
26/06/2025	38.318	1,49%	78,77	76,91	78,78	78,44
25/06/2025	38.648	-2,07%	79,55	76,91	79,67	77,29
24/06/2025	36.891	-0,58%	78,17	77,90	79,87	78,92
23/06/2025	37.935	1,93%	78,17	77,805	79,68	79,38
20/06/2025	125.887	0,00%	78,17	77,67	78,99	77,88
19/06/2025	49.410	-0,63%	78,07	77,73	80,30	77,88
18/06/2025	47.832	-0,63%	78,37	77,73	82,06	77,88
17/06/2025	40.582	-0,84%	79,07	78,04	80,00	78,37
16/06/2025	49.653	0,36%	79,07	78,34	79,98	79,03
13/06/2025	44.841	-1,77%	79,68	78,44	82,7499	78,75
12/06/2025	46.635	0,72%	79,82	78,06	80,28	80,17
11/06/2025	31.158	0,24%	78,98	78,49	81,2721	79,60
10/06/2025	36.143	0,11%	80,25	77,78	81,00	79,41
09/06/2025	36.304	-0,89%	80,38	77,78	82,18	79,32
06/06/2025	28.190	0,52%	79,55	78,935	80,91	80,03
05/06/2025	28.053	-0,16%	81,40	78,87	81,365	79,62
04/06/2025	31.431	-2,09%	81,44	79,645	82,49	79,745
03/06/2025	29.145	-0,48%	81,57	80,71	82,19	81,45
02/06/2025	25.885	0,74%	81,64	79,50	82,50	81,84
30/05/2025	19.670	-0,27%	82,30	80,405	83,11	81,24
29/05/2025	17.547	0,21%	82,93	81,70	83,71	82,715
28/05/2025	21.368	-0,88%	81,87	81,59	83,765	82,54
27/05/2025	33.357	2,02%	81,87	80,73	85,83	83,27
23/05/2025	25.315	-0,31%	82,48	79,63	82,95	81,62
22/05/2025	36.522	-0,72%	82,63	81,32	83,32	81,87
21/05/2025	34.348	-0,99%	83,10	81,11	87,44	82,46
20/05/2025	26.228	-0,25%	82,95	81,35	84,24	83,28
19/05/2025	34.034	0,43%	82,40	81,96	84,11	83,49
16/05/2025	47.175	0,57%	80,70	80,71	83,41	83,13
15/05/2025	40.872	3,26%	81,06	74,73	82,85	82,66
14/05/2025	45.653	-1,51%	81,69	78,72	82,00	80,05
13/05/2025	40.558	0,20%	79,08	78,11	82,20	81,28
12/05/2025	62.791	3,43%	78,83	78,11	81,385	81,12
09/05/2025	29.337	0,49%	76,00	76,005	79,205	78,43
08/05/2025	38.746	1,35%	77,54	76,00	79,205	78,05
07/05/2025	31.273	-0,62%	77,60	76,58	78,49	77,01
06/05/2025	26.804	-0,58%	77,56	76,54	78,7344	77,49
05/05/2025	35.420	0,46%	77,56	75,29	78,00	77,94
02/05/2025	19.814	1,54%	76,02	75,69	77,81	77,58
01/05/2025	27.475	-0,37%	77,29	75,28	77,29	76,215
30/04/2025	31.352	-1,71%	76,27	75,1767	78,11	76,50
29/04/2025	35.841	1,32%	76,35	75,57	78,22	77,83
28/04/2025	30.022	0,42%	76,03	75,25	80,32	76,82
25/04/2025	30.855	-1,20%	75,80	75,29	77,65	76,50
24/04/2025	42.622	1,45%	76,96	75,60	77,95	77,43
23/04/2025	31.734	-0,98%	76,24	74,895	78,015	76,325
22/04/2025	37.226	2,17%	76,89	74,7401	77,27	77,08
21/04/2025	32.998	-1,85%	75,59	74,63	76,99	75,44
17/04/2025	37.888	-0,61%	77,67	75,90	80,02	76,86
16/04/2025	47.232	0,19%	76,80	76,77	80,02	77,33
15/04/2025	33.314	-0,09%	75,30	76,53	77,91	77,18
14/04/2025	63.968	2,56%	75,30	76,31	80,99	77,25
11/04/2025	41.908	-0,86%	75,78	73,77	76,215	75,32
10/04/2025	43.033	0,07%	75,74	75,05	76,94	75,97
09/04/2025	47.423	0,57%	73,91	73,91	77,49	75,915
08/04/2025	62.632	2,77%	74,58	74,01	76,26	75,26
07/04/2025	84.791	-4,22%	74,66	70,71	75,26	73,02
04/04/2025	58.899	-3,94%	78,21	75,38	78,73	76,24
03/04/2025	63.360	-0,55%	78,67	77,735	79,43	79,37
02/04/2025	50.676	-0,21%	79,29	78,655	80,325	79,80
01/04/2025	34.735	1,38%	79,01	78,655	80,22	79,97
31/03/2025	43.795	-0,35%	79,57	78,505	79,635	78,88
28/03/2025	26.895	-0,48%	79,57	78,495	79,21	79,16
27/03/2025	17.393	0,71%	79,37	78,9548	79,65	79,54
26/03/2025	39.603	0,73%	78,62	78,4187	79,58	78,90
25/03/2025	51.300	0,04%	78,10	77,53	78,89	78,33
24/03/2025	37.559	2,33%	77,06	76,215	78,30	78,30
21/03/2025	173.381	-0,79%	77,31	76,215	77,74	76,52
20/03/2025	38.198	-0,28%	76,87	76,645	77,81	77,13
19/03/2025	39.142	-1,09%	78,21	76,95	78,165	77,35
18/03/2025	38.839	-0,23%	78,53	78,13	78,87	78,20
17/03/2025	62.755	0,42%	77,71	77,71	79,44	78,47
14/03/2025	39.029	0,00%	78,14	77,915	79,0686	78,14
13/03/2025	53.190	2,57%	76,20	76,06	78,14	78,14
12/03/2025	47.899	0,03%	76,01	74,73	76,195	76,18
11/03/2025	42.083	0,15%	76,00	75,205	76,3227	76,16
10/03/2025	38.130	-0,46%	75,85	75,615	77,07	76,05
07/03/2025	41.115	0,70%	75,41	75,5601	77,0456	76,34
06/03/2025	46.428	0,34%	75,41	75,17	76,565	75,81
05/03/2025	40.210	0,16%	75,39	74,89	76,485	75,55
04/03/2025	43.679	-1,36%	76,27	75,0046	77,30	75,43
03/03/2025	52.520	1,64%	75,52	75,845	76,73	76,47
28/02/2025	31.265	0,11%	74,97	75,24	76,95	75,24
27/02/2025	72.791	1,05%	74,97	74,97	76,44	76,06
26/02/2025	99.193	-5,52%	79,15	73,55	76,97	75,27
25/02/2025	55.501	1,72%	79,15	77,98	80,215	79,67
24/02/2025	21.590	0,73%	77,77	78,30	78,89	78,32
21/02/2025	31.833	0,18%	77,77	77,045	78,2489	77,75
20/02/2025	22.990	0,53%	77,77	76,425	77,742	77,61
19/02/2025	27.583	-0,53%	77,77	76,655	77,755	77,20
18/02/2025	15.008	-0,45%	77,77	77,58	78,115	77,61