(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-02-26 | 00:00:00 | 30,77 | 30,83 | 29,88 | 30,08 | 20.435.100 | | 2003-02-27 | 00:00:00 | 29,80 | 30,48 | 29,55 | 30,38 | 14.211.700 | | 2003-02-28 | 00:00:00 | 30,23 | 30,70 | 29,60 | 30,65 | 17.511.800 | | 2003-03-03 | 00:00:00 | 30,70 | 31,20 | 30,42 | 30,85 | 9.017.800 | | 2003-03-04 | 00:00:00 | 30,52 | 30,62 | 29,65 | 30,50 | 13.110.300 | | 2003-03-05 | 00:00:00 | 30,25 | 30,55 | 29,88 | 30,38 | 9.832.100 | | 2003-03-06 | 00:00:00 | 30,35 | 30,85 | 30,08 | 30,42 | 9.356.900 | | 2003-03-07 | 00:00:00 | 30,23 | 30,23 | 29,50 | 29,52 | 10.971.300 | | 2003-03-10 | 00:00:00 | 29,55 | 29,75 | 29,15 | 29,33 | 10.516.600 | | 2003-03-11 | 00:00:00 | 29,25 | 29,55 | 28,95 | 29,27 | 13.116.800 | | 2003-03-12 | 00:00:00 | 29,33 | 29,40 | 27,65 | 27,65 | 21.276.600 | | 2003-03-13 | 00:00:00 | 28,15 | 29,15 | 27,62 | 29,15 | 14.326.600 | | 2003-03-14 | 00:00:00 | 29,27 | 30,00 | 28,90 | 30,00 | 18.334.800 | | 2003-03-17 | 00:00:00 | 29,42 | 31,33 | 29,00 | 31,12 | 17.103.700 | | 2003-03-18 | 00:00:00 | 30,80 | 31,08 | 29,67 | 30,10 | 23.234.000 | | 2003-03-19 | 00:00:00 | 30,08 | 31,23 | 29,75 | 30,45 | 15.196.800 | | 2003-03-20 | 00:00:00 | 30,40 | 30,48 | 29,38 | 29,85 | 14.467.400 | | 2003-03-21 | 00:00:00 | 30,00 | 31,23 | 29,95 | 30,60 | 16.112.500 | | 2003-03-24 | 00:00:00 | 30,35 | 30,35 | 29,33 | 29,38 | 12.651.200 | | 2003-03-25 | 00:00:00 | 29,27 | 30,58 | 28,55 | 30,42 | 14.823.800 | | 2003-03-26 | 00:00:00 | 30,17 | 30,88 | 29,88 | 30,23 | 11.181.200 | | 2003-03-27 | 00:00:00 | 29,98 | 29,98 | 29,15 | 29,62 | 11.809.500 | | 2003-03-28 | 00:00:00 | 29,90 | 30,05 | 29,25 | 29,98 | 9.230.000 | | 2003-03-31 | 00:00:00 | 29,73 | 29,73 | 28,80 | 29,00 | 12.092.100 | | 2003-04-01 | 00:00:00 | 29,15 | 29,85 | 29,15 | 29,80 | 12.141.600 | | 2003-04-02 | 00:00:00 | 30,23 | 30,62 | 29,70 | 30,35 | 15.110.000 | | 2003-04-03 | 00:00:00 | 30,38 | 31,23 | 30,23 | 30,95 | 11.164.900 | | 2003-04-04 | 00:00:00 | 30,92 | 31,60 | 30,40 | 31,12 | 11.667.400 | | 2003-04-07 | 00:00:00 | 31,85 | 32,55 | 31,65 | 32,05 | 17.756.300 | | 2003-04-08 | 00:00:00 | 31,73 | 31,90 | 31,25 | 31,40 | 18.428.800 | | 2003-04-09 | 00:00:00 | 31,38 | 32,10 | 31,00 | 31,50 | 16.367.200 | | 2003-04-10 | 00:00:00 | 31,27 | 31,38 | 30,40 | 30,45 | 14.219.700 | | 2003-04-11 | 00:00:00 | 30,67 | 31,35 | 30,48 | 30,65 | 13.790.500 | | 2003-04-14 | 00:00:00 | 30,58 | 30,80 | 30,12 | 30,80 | 10.045.000 | | 2003-04-15 | 00:00:00 | 31,05 | 31,48 | 30,55 | 31,08 | 12.559.200 | | 2003-04-16 | 00:00:00 | 31,33 | 31,55 | 30,15 | 30,50 | 10.207.700 | | 2003-04-17 | 00:00:00 | 30,27 | 30,83 | 29,95 | 30,73 | 7.972.900 | | 2003-04-18 | 00:00:00 | 30,73 | 30,73 | 30,73 | 30,73 | 0 | | 2003-04-21 | 00:00:00 | 30,73 | 30,73 | 30,73 | 30,73 | 0 | | 2003-04-22 | 00:00:00 | 30,88 | 31,00 | 30,15 | 30,77 | 9.421.800 | | 2003-04-23 | 00:00:00 | 31,23 | 31,55 | 30,92 | 31,02 | 10.101.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
