BiG | O banco que entende os seus valores.

Safety Insurance Group Inc (SAFT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	39.205	2,39%	78,73	78,56	81,01	80,41
04/02/2026	66.822	-0,93%	79,70	78,305	80,49	78,53
03/02/2026	39.467	0,08%	78,74	78,185	80,30	79,27
02/02/2026	59.066	0,43%	78,64	76,43	79,85	79,04
30/01/2026	87.814	1,97%	77,17	77,065	79,01	78,70
29/01/2026	46.840	1,59%	76,27	75,98	77,66	77,18
28/01/2026	45.472	-0,13%	76,24	74,65	77,48	75,97
27/01/2026	35.827	-0,96%	75,28	74,965	77,1566	76,07
26/01/2026	34.204	1,32%	75,42	75,42	77,14	76,81
23/01/2026	43.031	-0,17%	76,00	75,23	76,851	75,87
22/01/2026	52.956	0,44%	75,57	75,09	76,24	76,00
21/01/2026	34.521	1,11%	75,00	74,435	76,35	75,67
20/01/2026	50.999	-1,55%	75,64	74,63	76,43	74,84
16/01/2026	54.091	-0,61%	76,34	75,00	76,98	76,02
15/01/2026	42.726	0,91%	75,88	75,12	76,95	76,49
14/01/2026	60.782	1,19%	75,04	74,62	75,9299	75,80
13/01/2026	44.314	-2,07%	76,38	74,69	76,482	74,91
12/01/2026	55.370	0,90%	75,81	74,56	77,1799	76,49
09/01/2026	52.442	-2,07%	77,80	75,625	77,80	75,81
08/01/2026	73.357	1,26%	77,23	77,05	78,76	77,41
07/01/2026	48.437	1,66%	75,45	74,36	76,50	76,45
06/01/2026	35.690	-0,42%	75,17	74,475	75,9699	75,20
05/01/2026	42.464	-0,25%	75,40	75,01	76,62	75,52
02/01/2026	33.914	-2,82%	77,80	75,55	80,2999	75,71
31/12/2025	24.345	-1,02%	78,85	77,80	79,49	77,91
30/12/2025	37.721	-0,15%	78,78	77,91	79,165	77,91
29/12/2025	34.186	0,55%	78,40	78,09	78,83	78,83
26/12/2025	39.154	-0,92%	79,21	78,04	79,9073	78,40
24/12/2025	16.878	-0,20%	79,22	78,7704	80,0999	79,13
23/12/2025	40.859	0,33%	78,97	77,3711	79,74	79,29
22/12/2025	47.908	0,86%	78,16	78,135	79,45	79,03
19/12/2025	51.780	-1,95%	79,58	78,2194	80,30	78,36
18/12/2025	43.744	0,48%	79,76	78,6969	80,16	79,92
17/12/2025	43.851	1,17%	78,79	78,22	79,72	79,54
16/12/2025	54.427	0,74%	78,20	78,01	79,34	78,75
15/12/2025	47.008	-0,31%	78,53	77,64	79,94	78,17
12/12/2025	67.739	0,35%	78,80	77,95	79,195	78,53
11/12/2025	72.810	1,95%	77,10	76,85	78,85	78,26
10/12/2025	92.689	0,96%	75,96	75,39	77,13	76,76
09/12/2025	49.520	2,22%	74,54	74,54	76,26	76,03
08/12/2025	50.625	-0,30%	74,135	73,75	74,6281	74,38
05/12/2025	68.061	-0,36%	74,87	73,67	75,3041	74,60
04/12/2025	57.985	-1,64%	75,79	74,70	76,526	74,87
03/12/2025	53.540	0,21%	75,96	75,345	77,37	76,12
02/12/2025	69.791	0,90%	75,48	74,75	76,43	75,96
01/12/2025	44.151	0,19%	76,02	74,69	76,03	75,28
28/11/2025	30.365	-1,27%	77,00	75,10	78,15	75,10
26/11/2025	126.377	0,59%	76,50	76,195	77,85	77,00
25/11/2025	92.852	0,82%	76,53	75,94	77,09	76,55
24/11/2025	51.580	-1,31%	77,38	75,35	77,5386	75,93
21/11/2025	80.006	1,30%	75,92	75,71	77,475	76,94
20/11/2025	40.894	0,96%	75,78	74,7048	76,00	75,92
19/11/2025	56.267	-1,35%	76,17	74,98	76,74	75,14
18/11/2025	27.513	0,15%	76,26	75,8564	77,08	76,17
17/11/2025	57.588	-1,40%	76,87	76,07	77,39	76,125
14/11/2025	99.870	0,56%	76,50	75,5772	78,06	77,25
13/11/2025	59.821	0,07%	76,77	76,00	77,37	76,82
12/11/2025	80.954	-0,05%	76,43	74,5742	77,795	76,77
11/11/2025	71.972	-0,40%	77,07	76,045	77,90	76,81
10/11/2025	66.160	3,34%	74,65	73,99	77,23	77,12
07/11/2025	55.140	1,44%	73,72	73,30	74,88	74,63
06/11/2025	56.333	2,24%	71,49	70,53	73,99	73,48
05/11/2025	44.357	2,43%	70,37	70,37	72,16	71,93
04/11/2025	51.438	3,46%	68,43	68,25	70,69	70,37
03/11/2025	53.933	-0,95%	68,73	67,3831	69,33	68,23
31/10/2025	49.606	0,64%	68,78	67,4289	69,37	68,73
30/10/2025	62.231	1,50%	67,37	67,31	68,915	68,38
29/10/2025	60.966	-2,26%	68,93	67,035	68,93	67,37
28/10/2025	44.717	-0,46%	68,92	67,82	69,43	68,93
27/10/2025	39.012	-0,45%	69,56	68,96	69,745	69,25
24/10/2025	42.510	-0,13%	69,90	69,03	70,3089	69,56
23/10/2025	40.140	-0,68%	70,39	69,09	70,39	69,65
22/10/2025	43.748	0,88%	69,70	68,88	70,345	70,13
21/10/2025	34.846	-0,30%	69,54	68,97	69,86	69,52
20/10/2025	48.087	0,33%	69,46	68,5899	69,95	69,73
17/10/2025	68.383	1,83%	68,46	68,39	69,56	69,50
16/10/2025	48.235	-2,37%	69,68	68,06	70,19	68,25
15/10/2025	36.562	-0,21%	70,15	68,6302	70,62	70,00
14/10/2025	32.801	1,85%	68,70	68,70	70,39	70,12
13/10/2025	47.045	-0,26%	69,70	68,01	69,70	68,91
10/10/2025	39.961	-0,09%	69,51	68,43	70,19	69,09
09/10/2025	55.166	-0,46%	69,52	68,69	69,80	69,20
08/10/2025	39.441	-0,76%	69,92	69,20	70,42	69,52
07/10/2025	59.943	0,00%	69,90	68,515	71,16	69,97
06/10/2025	50.006	-1,33%	71,03	69,47	71,48	69,97
03/10/2025	59.624	1,06%	70,29	70,105	71,59	70,91
02/10/2025	47.413	-0,07%	70,06	69,23	70,49	70,17
01/10/2025	30.903	-0,75%	70,36	70,11	71,12	70,22
30/09/2025	28.900	0,61%	70,41	70,25	71,58	70,69
29/09/2025	41.847	-0,93%	71,20	70,31	71,94	70,53
26/09/2025	67.128	-0,10%	71,20	70,2001	72,30	71,19
25/09/2025	23.821	-1,10%	71,80	70,66	73,00	71,20
24/09/2025	38.956	0,14%	71,68	71,555	72,65	72,03
23/09/2025	50.145	-0,08%	72,35	71,68	73,255	71,94
22/09/2025	46.851	0,57%	71,77	70,6101	72,705	72,00
19/09/2025	42.892	-1,49%	72,85	71,24	72,95	71,59
18/09/2025	30.023	1,21%	71,76	71,52	72,77	72,59
17/09/2025	34.325	0,01%	71,44	71,3061	72,69	71,72
16/09/2025	31.257	-2,07%	72,57	71,29	72,92	71,53
15/09/2025	27.070	-1,33%	73,94	72,745	74,9284	72,95