(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-06-15 | 00:00:00 | 47,67 | 47,78 | 47,38 | 47,60 | 10.581.000 | 2005-06-16 | 00:00:00 | 47,75 | 48,00 | 47,65 | 47,80 | 8.038.400 | 2005-06-17 | 00:00:00 | 47,97 | 48,85 | 47,92 | 48,50 | 16.540.400 | 2005-06-20 | 00:00:00 | 48,75 | 48,83 | 48,38 | 48,53 | 12.936.700 | 2005-06-21 | 00:00:00 | 48,65 | 48,72 | 48,38 | 48,55 | 9.267.600 | 2005-06-22 | 00:00:00 | 48,28 | 48,50 | 48,08 | 48,42 | 9.718.000 | 2005-06-23 | 00:00:00 | 48,45 | 48,92 | 48,35 | 48,83 | 7.718.200 | 2005-06-24 | 00:00:00 | 48,62 | 49,15 | 48,42 | 48,75 | 9.261.200 | 2005-06-27 | 00:00:00 | 48,42 | 48,62 | 48,22 | 48,42 | 10.033.400 | 2005-06-28 | 00:00:00 | 48,67 | 49,08 | 48,55 | 49,03 | 11.412.000 | 2005-06-29 | 00:00:00 | 48,97 | 49,00 | 48,40 | 48,60 | 11.448.100 | 2005-06-30 | 00:00:00 | 48,45 | 49,03 | 48,45 | 48,58 | 9.193.800 | 2005-07-01 | 00:00:00 | 48,62 | 49,20 | 48,53 | 49,20 | 7.990.100 | 2005-07-04 | 00:00:00 | 49,40 | 50,45 | 49,28 | 49,80 | 9.480.400 | 2005-07-05 | 00:00:00 | 49,80 | 49,92 | 49,28 | 49,50 | 11.823.200 | 2005-07-06 | 00:00:00 | 49,97 | 50,70 | 49,97 | 50,58 | 12.542.200 | 2005-07-07 | 00:00:00 | 50,30 | 50,35 | 48,03 | 49,90 | 37.337.500 | 2005-07-08 | 00:00:00 | 50,33 | 51,67 | 50,30 | 51,62 | 15.690.400 | 2005-07-11 | 00:00:00 | 51,42 | 51,62 | 51,05 | 51,05 | 10.216.700 | 2005-07-12 | 00:00:00 | 50,70 | 51,10 | 50,33 | 50,85 | 10.248.700 | 2005-07-13 | 00:00:00 | 50,97 | 51,85 | 50,95 | 51,50 | 12.281.900 | 2005-07-14 | 00:00:00 | 51,50 | 52,45 | 51,50 | 51,95 | 11.340.300 | 2005-07-15 | 00:00:00 | 51,15 | 51,60 | 50,80 | 51,45 | 12.423.300 | 2005-07-18 | 00:00:00 | 51,60 | 51,60 | 51,17 | 51,38 | 6.805.100 | 2005-07-19 | 00:00:00 | 51,38 | 52,20 | 51,38 | 52,12 | 17.297.500 | 2005-07-20 | 00:00:00 | 52,00 | 52,12 | 51,25 | 51,40 | 11.371.600 | 2005-07-21 | 00:00:00 | 51,53 | 51,62 | 50,05 | 50,25 | 19.763.800 | 2005-07-22 | 00:00:00 | 50,17 | 51,10 | 49,95 | 51,03 | 9.983.400 | 2005-07-25 | 00:00:00 | 51,50 | 52,22 | 51,45 | 52,12 | 8.705.500 | 2005-07-26 | 00:00:00 | 51,97 | 52,15 | 51,58 | 51,62 | 7.329.100 | 2005-07-27 | 00:00:00 | 51,67 | 51,75 | 51,33 | 51,42 | 5.438.500 | 2005-07-28 | 00:00:00 | 51,67 | 52,00 | 51,22 | 51,45 | 9.834.800 | 2005-07-29 | 00:00:00 | 51,72 | 52,30 | 51,50 | 51,75 | 9.062.300 | 2005-08-01 | 00:00:00 | 51,75 | 52,33 | 51,50 | 51,65 | 9.007.200 | 2005-08-02 | 00:00:00 | 51,72 | 52,30 | 51,72 | 52,30 | 6.730.400 | 2005-08-03 | 00:00:00 | 52,45 | 52,83 | 52,03 | 52,83 | 10.530.800 | 2005-08-04 | 00:00:00 | 52,03 | 52,25 | 51,50 | 52,15 | 12.219.800 | 2005-08-05 | 00:00:00 | 51,72 | 52,22 | 51,50 | 51,50 | 7.787.000 | 2005-08-08 | 00:00:00 | 51,70 | 52,17 | 51,62 | 52,17 | 4.414.600 | 2005-08-09 | 00:00:00 | 52,22 | 53,10 | 52,20 | 52,85 | 8.878.000 | 2005-08-10 | 00:00:00 | 52,95 | 53,20 | 52,80 | 53,00 | 10.324.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|