(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-30 | 00:00:00 | 53,12 | 53,35 | 52,80 | 53,10 | 16.796.400 | | 2005-12-01 | 00:00:00 | 53,40 | 54,45 | 53,35 | 54,42 | 9.619.900 | | 2005-12-02 | 00:00:00 | 54,62 | 54,92 | 54,53 | 54,75 | 6.410.700 | | 2005-12-05 | 00:00:00 | 54,97 | 55,00 | 54,62 | 54,92 | 6.793.600 | | 2005-12-06 | 00:00:00 | 54,90 | 55,10 | 54,65 | 54,65 | 7.496.500 | | 2005-12-07 | 00:00:00 | 54,85 | 55,10 | 54,05 | 54,20 | 9.277.300 | | 2005-12-08 | 00:00:00 | 53,90 | 54,80 | 53,62 | 54,80 | 8.975.800 | | 2005-12-09 | 00:00:00 | 54,80 | 54,88 | 53,88 | 54,25 | 8.678.700 | | 2005-12-12 | 00:00:00 | 54,35 | 54,55 | 53,53 | 53,58 | 9.167.600 | | 2005-12-13 | 00:00:00 | 53,70 | 54,72 | 53,67 | 54,55 | 9.628.900 | | 2005-12-14 | 00:00:00 | 54,20 | 54,83 | 54,20 | 54,60 | 8.723.400 | | 2005-12-15 | 00:00:00 | 54,67 | 54,83 | 53,72 | 54,10 | 11.016.700 | | 2005-12-16 | 00:00:00 | 53,92 | 54,80 | 53,83 | 53,83 | 16.878.500 | | 2005-12-19 | 00:00:00 | 53,53 | 53,80 | 53,12 | 53,45 | 10.261.100 | | 2005-12-20 | 00:00:00 | 53,38 | 53,78 | 53,05 | 53,50 | 12.064.800 | | 2005-12-21 | 00:00:00 | 53,85 | 54,33 | 53,65 | 53,85 | 8.741.800 | | 2005-12-22 | 00:00:00 | 53,78 | 54,17 | 53,55 | 53,75 | 5.402.400 | | 2005-12-23 | 00:00:00 | 54,08 | 54,25 | 53,53 | 53,65 | 3.006.700 | | 2005-12-26 | 00:00:00 | 53,65 | 53,65 | 53,65 | 53,65 | 0 | | 2005-12-27 | 00:00:00 | 53,50 | 53,88 | 53,47 | 53,47 | 3.489.400 | | 2005-12-28 | 00:00:00 | 53,17 | 53,42 | 53,00 | 53,40 | 4.727.800 | | 2005-12-29 | 00:00:00 | 53,25 | 53,95 | 53,25 | 53,50 | 4.356.800 | | 2005-12-30 | 00:00:00 | 53,30 | 53,40 | 52,65 | 53,05 | 5.864.500 | | 2006-01-02 | 00:00:00 | 53,45 | 53,60 | 53,30 | 53,45 | 2.138.400 | | 2006-01-03 | 00:00:00 | 53,72 | 54,22 | 53,62 | 53,88 | 10.182.000 | | 2006-01-04 | 00:00:00 | 54,25 | 54,25 | 53,55 | 53,70 | 10.161.300 | | 2006-01-05 | 00:00:00 | 53,85 | 54,15 | 53,42 | 53,58 | 9.749.700 | | 2006-01-06 | 00:00:00 | 53,55 | 54,25 | 53,55 | 54,25 | 9.651.100 | | 2006-01-09 | 00:00:00 | 54,75 | 55,20 | 54,60 | 54,70 | 13.710.500 | | 2006-01-10 | 00:00:00 | 54,65 | 54,92 | 54,35 | 54,70 | 7.845.800 | | 2006-01-11 | 00:00:00 | 55,00 | 55,17 | 54,25 | 54,80 | 9.989.500 | | 2006-01-12 | 00:00:00 | 55,10 | 56,03 | 54,95 | 55,78 | 11.953.800 | | 2006-01-13 | 00:00:00 | 55,38 | 55,50 | 55,00 | 55,47 | 10.796.600 | | 2006-01-16 | 00:00:00 | 55,65 | 56,25 | 55,60 | 55,88 | 6.851.800 | | 2006-01-17 | 00:00:00 | 55,78 | 56,08 | 55,38 | 55,78 | 9.248.300 | | 2006-01-18 | 00:00:00 | 55,38 | 55,60 | 54,97 | 55,00 | 14.000.600 | | 2006-01-19 | 00:00:00 | 55,00 | 55,25 | 54,45 | 55,25 | 10.882.100 | | 2006-01-20 | 00:00:00 | 55,50 | 56,20 | 55,00 | 55,00 | 12.540.000 | | 2006-01-23 | 00:00:00 | 54,95 | 55,15 | 54,45 | 54,75 | 12.568.000 | | 2006-01-24 | 00:00:00 | 54,75 | 55,25 | 54,35 | 54,72 | 11.612.700 | | 2006-01-25 | 00:00:00 | 54,92 | 55,38 | 54,60 | 54,92 | 11.450.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
