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 > >>
12/09/2025	26.574	-1,21%	74,52	73,88	74,83	73,94
11/09/2025	34.742	2,69%	73,14	72,8549	75,07	74,96
10/09/2025	36.731	-0,26%	72,90	71,6671	73,6434	72,96
09/09/2025	44.575	-0,59%	73,95	72,99	73,95	73,13
08/09/2025	118.815	1,30%	73,21	71,01	73,53	73,52
05/09/2025	85.803	-0,67%	73,08	71,695	73,312	72,58
04/09/2025	89.240	1,39%	72,39	72,1515	73,07	73,07
03/09/2025	52.613	-0,72%	72,14	71,83	72,6399	72,07
02/09/2025	67.401	-0,68%	73,69	72,34	73,69	72,59
29/08/2025	117.800	0,43%	73,33	73,09	74,8513	73,09
28/08/2025	113.840	0,51%	73,33	72,39	74,1699	73,69
27/08/2025	58.069	-0,27%	73,53	73,25	74,19	73,335
26/08/2025	41.193	0,15%	73,39	73,01	74,18	73,53
25/08/2025	34.930	-2,80%	75,21	73,425	76,48	73,56
22/08/2025	59.735	2,32%	74,58	74,296	75,89	75,74
21/08/2025	53.397	0,31%	74,00	73,09	74,6889	74,08
20/08/2025	35.024	0,00%	74,24	73,48	74,92	73,855
19/08/2025	52.779	0,74%	72,05	72,05	74,90	73,79
18/08/2025	69.343	-0,12%	73,05	72,443	73,94	73,32
15/08/2025	64.757	-1,32%	74,39	73,03	74,90	73,41
14/08/2025	83.727	0,73%	73,83	72,41	76,1315	74,39
13/08/2025	53.122	0,68%	73,52	72,10	74,725	73,85
12/08/2025	65.813	1,38%	72,89	70,895	73,75	73,35
11/08/2025	97.950	1,93%	72,115	70,56	72,95	72,35
08/08/2025	56.424	-0,35%	71,24	69,00	72,5525	70,95
07/08/2025	116.840	1,11%	71,27	70,75	73,77	71,20
06/08/2025	38.944	0,27%	70,78	69,46	71,35	70,42
05/08/2025	40.997	0,27%	70,05	69,90	70,885	70,23
04/08/2025	46.914	0,95%	69,20	68,70	70,50	70,04
01/08/2025	45.253	-1,46%	70,35	68,9286	71,04	69,30
31/07/2025	54.396	0,20%	69,99	69,62	70,93	70,35
30/07/2025	32.256	-0,60%	70,85	69,62	71,37	70,21
29/07/2025	102.313	0,73%	70,82	69,84	70,945	70,52
28/07/2025	44.454	-1,07%	70,82	69,835	70,905	70,01
25/07/2025	36.958	0,21%	71,42	70,51	71,64	70,77
24/07/2025	44.179	-1,64%	72,44	70,51	72,52	70,62
23/07/2025	43.717	-0,75%	71,77	71,30	73,49	71,80
22/07/2025	53.686	1,13%	73,06	71,16	73,09	72,34
21/07/2025	68.918	-2,05%	73,19	71,41	73,35	71,53
18/07/2025	68.620	0,29%	72,19	72,19	74,06	73,03
17/07/2025	47.921	0,48%	72,31	71,61	73,29	72,82
16/07/2025	56.320	1,03%	73,01	71,61	73,32	72,47
15/07/2025	73.706	-2,20%	72,08	71,73	73,685	71,73
14/07/2025	51.625	1,92%	72,08	71,82	73,44	73,34
11/07/2025	58.844	-1,18%	74,10	71,61	74,10	71,96
10/07/2025	60.625	-1,38%	75,11	72,46	77,985	72,82
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