(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-14 | 00:00:00 | 39,62 | 39,92 | 39,45 | 39,78 | 6.192.800 | | 2004-07-15 | 00:00:00 | 39,78 | 40,33 | 39,75 | 40,00 | 8.753.600 | | 2004-07-16 | 00:00:00 | 40,00 | 40,22 | 39,90 | 40,03 | 6.364.800 | | 2004-07-19 | 00:00:00 | 40,05 | 40,22 | 39,80 | 39,90 | 6.057.300 | | 2004-07-20 | 00:00:00 | 39,67 | 39,78 | 39,33 | 39,72 | 8.777.200 | | 2004-07-21 | 00:00:00 | 39,90 | 39,97 | 39,45 | 39,72 | 7.745.000 | | 2004-07-22 | 00:00:00 | 39,38 | 39,42 | 39,03 | 39,05 | 10.597.800 | | 2004-07-23 | 00:00:00 | 39,12 | 39,40 | 39,03 | 39,25 | 6.394.900 | | 2004-07-26 | 00:00:00 | 39,17 | 39,38 | 38,80 | 38,83 | 6.360.800 | | 2004-07-27 | 00:00:00 | 38,83 | 39,00 | 38,40 | 39,00 | 8.373.700 | | 2004-07-28 | 00:00:00 | 39,20 | 39,30 | 38,97 | 39,10 | 7.936.800 | | 2004-07-29 | 00:00:00 | 39,25 | 40,33 | 39,20 | 40,22 | 15.297.200 | | 2004-07-30 | 00:00:00 | 40,33 | 40,50 | 39,92 | 40,33 | 12.037.600 | | 2004-08-02 | 00:00:00 | 40,08 | 40,20 | 39,88 | 39,95 | 7.519.000 | | 2004-08-03 | 00:00:00 | 40,10 | 40,85 | 40,10 | 40,67 | 10.135.600 | | 2004-08-04 | 00:00:00 | 40,47 | 40,95 | 40,05 | 40,17 | 12.280.500 | | 2004-08-05 | 00:00:00 | 40,25 | 40,58 | 39,88 | 40,08 | 12.812.600 | | 2004-08-06 | 00:00:00 | 39,70 | 40,10 | 39,12 | 39,22 | 15.543.800 | | 2004-08-09 | 00:00:00 | 39,20 | 39,47 | 38,88 | 39,25 | 9.620.600 | | 2004-08-10 | 00:00:00 | 39,33 | 39,85 | 39,28 | 39,75 | 10.751.900 | | 2004-08-11 | 00:00:00 | 39,67 | 39,90 | 39,40 | 39,45 | 12.564.300 | | 2004-08-12 | 00:00:00 | 39,53 | 39,97 | 39,40 | 39,62 | 10.450.200 | | 2004-08-13 | 00:00:00 | 39,33 | 39,60 | 39,08 | 39,30 | 8.713.600 | | 2004-08-16 | 00:00:00 | 39,05 | 39,45 | 38,85 | 39,30 | 8.063.700 | | 2004-08-17 | 00:00:00 | 39,17 | 39,40 | 38,92 | 39,03 | 9.763.700 | | 2004-08-18 | 00:00:00 | 38,88 | 39,30 | 38,75 | 39,20 | 6.633.600 | | 2004-08-19 | 00:00:00 | 39,30 | 39,62 | 39,00 | 39,20 | 8.361.300 | | 2004-08-20 | 00:00:00 | 39,28 | 39,50 | 38,95 | 39,30 | 6.108.700 | | 2004-08-23 | 00:00:00 | 39,58 | 39,75 | 39,40 | 39,50 | 5.987.600 | | 2004-08-24 | 00:00:00 | 39,50 | 39,50 | 39,00 | 39,22 | 8.412.500 | | 2004-08-25 | 00:00:00 | 39,33 | 39,38 | 39,03 | 39,25 | 5.263.400 | | 2004-08-26 | 00:00:00 | 39,50 | 39,62 | 39,38 | 39,62 | 6.412.600 | | 2004-08-27 | 00:00:00 | 39,67 | 40,28 | 39,62 | 40,12 | 9.301.900 | | 2004-08-30 | 00:00:00 | 40,25 | 40,53 | 40,15 | 40,25 | 6.034.800 | | 2004-08-31 | 00:00:00 | 40,15 | 40,40 | 39,90 | 40,03 | 16.403.000 | | 2004-09-01 | 00:00:00 | 40,15 | 40,53 | 40,08 | 40,22 | 8.762.400 | | 2004-09-02 | 00:00:00 | 40,25 | 40,67 | 40,17 | 40,47 | 7.569.700 | | 2004-09-03 | 00:00:00 | 40,62 | 40,90 | 40,28 | 40,85 | 8.263.200 | | 2004-09-06 | 00:00:00 | 40,88 | 40,97 | 40,58 | 40,72 | 5.009.000 | | 2004-09-07 | 00:00:00 | 40,75 | 40,85 | 40,58 | 40,75 | 7.425.200 | | 2004-09-08 | 00:00:00 | 40,83 | 40,92 | 40,58 | 40,67 | 9.055.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
