(Login BolsaPT & Canal Forex) |
|
 TOTAL - [Ticker: FP.PA] |     | | Última Trade | 48,280 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:39:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,410 (+0,860%) | Capitalização Bolsista | 0 | | Bid / Ask | 42,900 x 1.100 - 43,200 x 25.000 | EPS | 0,00 | | Abertura | 48,190 | PER | 0,00% | | Máximo | 48,540 | Pagamento Dividendo | | | Mínimo | 48,140 | Data Ex-Dividendo | | | Fecho Anterior | 47,870 | Yield | | | Volume | 4.926.962 | 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 FP.PA de 2000-01-01 a 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-01 | 00:00:00 | 34,03 | 34,03 | 34,03 | 34,03 | 0 | | 2003-01-02 | 00:00:00 | 33,92 | 35,03 | 33,88 | 35,03 | 9.026.900 | | 2003-01-03 | 00:00:00 | 35,05 | 35,12 | 34,50 | 34,60 | 9.050.700 | | 2003-01-06 | 00:00:00 | 35,00 | 35,67 | 34,67 | 35,35 | 14.313.100 | | 2003-01-07 | 00:00:00 | 35,42 | 35,55 | 34,17 | 34,47 | 13.946.400 | | 2003-01-08 | 00:00:00 | 34,12 | 34,40 | 33,17 | 33,38 | 12.533.700 | | 2003-01-09 | 00:00:00 | 33,38 | 33,70 | 32,75 | 33,70 | 13.807.700 | | 2003-01-10 | 00:00:00 | 33,65 | 34,00 | 33,12 | 33,60 | 10.254.800 | | 2003-01-13 | 00:00:00 | 33,35 | 33,67 | 32,65 | 32,83 | 10.783.300 | | 2003-01-14 | 00:00:00 | 32,88 | 33,05 | 32,38 | 32,72 | 11.603.500 | | 2003-01-15 | 00:00:00 | 32,92 | 33,08 | 32,62 | 32,78 | 8.638.800 | | 2003-01-16 | 00:00:00 | 32,80 | 33,22 | 32,62 | 32,85 | 9.711.700 | | 2003-01-17 | 00:00:00 | 32,70 | 32,80 | 32,25 | 32,50 | 10.569.000 | | 2003-01-20 | 00:00:00 | 32,50 | 32,60 | 31,58 | 31,62 | 13.303.200 | | 2003-01-21 | 00:00:00 | 31,73 | 31,92 | 31,30 | 31,38 | 17.196.700 | | 2003-01-22 | 00:00:00 | 31,38 | 31,70 | 30,12 | 30,67 | 23.921.200 | | 2003-01-23 | 00:00:00 | 30,75 | 31,00 | 29,83 | 30,38 | 19.044.900 | | 2003-01-24 | 00:00:00 | 30,42 | 30,80 | 29,65 | 29,92 | 14.693.600 | | 2003-01-27 | 00:00:00 | 29,80 | 29,85 | 28,80 | 29,10 | 18.526.500 | | 2003-01-28 | 00:00:00 | 29,35 | 29,98 | 29,10 | 29,88 | 16.172.400 | | 2003-01-29 | 00:00:00 | 29,77 | 30,88 | 29,08 | 30,80 | 22.703.600 | | 2003-01-30 | 00:00:00 | 31,02 | 31,23 | 30,48 | 31,08 | 15.467.600 | | 2003-01-31 | 00:00:00 | 30,50 | 31,50 | 30,05 | 31,40 | 15.787.900 | | 2003-02-03 | 00:00:00 | 31,55 | 31,88 | 31,38 | 31,65 | 8.904.100 | | 2003-02-04 | 00:00:00 | 31,48 | 31,62 | 31,15 | 31,15 | 13.058.600 | | 2003-02-05 | 00:00:00 | 31,25 | 31,35 | 30,75 | 31,30 | 10.244.100 | | 2003-02-06 | 00:00:00 | 31,08 | 31,50 | 30,05 | 30,15 | 15.893.200 | | 2003-02-07 | 00:00:00 | 30,30 | 30,33 | 29,42 | 29,42 | 11.079.400 | | 2003-02-10 | 00:00:00 | 29,52 | 30,27 | 29,00 | 29,77 | 11.232.100 | | 2003-02-11 | 00:00:00 | 30,25 | 30,58 | 29,92 | 30,35 | 9.584.000 | | 2003-02-12 | 00:00:00 | 29,98 | 29,98 | 29,35 | 29,35 | 7.999.000 | | 2003-02-13 | 00:00:00 | 29,20 | 29,35 | 28,90 | 29,12 | 10.937.200 | | 2003-02-14 | 00:00:00 | 29,38 | 30,70 | 29,23 | 30,17 | 15.205.000 | | 2003-02-17 | 00:00:00 | 30,80 | 30,88 | 30,20 | 30,55 | 5.208.300 | | 2003-02-18 | 00:00:00 | 30,55 | 31,62 | 30,40 | 31,30 | 9.204.400 | | 2003-02-19 | 00:00:00 | 31,58 | 31,58 | 30,65 | 30,65 | 8.528.500 | | 2003-02-20 | 00:00:00 | 30,00 | 31,15 | 29,85 | 30,38 | 17.941.900 | | 2003-02-21 | 00:00:00 | 30,12 | 31,23 | 30,12 | 31,20 | 10.413.600 | | 2003-02-24 | 00:00:00 | 31,25 | 31,77 | 30,95 | 31,20 | 10.227.400 | | 2003-02-25 | 00:00:00 | 30,95 | 31,08 | 30,12 | 30,52 | 14.299.700 | | 2003-02-26 | 00:00:00 | 30,77 | 30,83 | 29,88 | 30,08 | 20.435.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
