(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 | 2006-01-25 | 00:00:00 | 54,92 | 55,38 | 54,60 | 54,92 | 11.450.100 | 2006-01-26 | 00:00:00 | 54,22 | 55,17 | 54,05 | 55,10 | 18.034.900 | 2006-01-27 | 00:00:00 | 55,50 | 56,58 | 55,42 | 56,50 | 14.079.000 | 2006-01-30 | 00:00:00 | 56,55 | 57,30 | 56,53 | 56,95 | 10.686.100 | 2006-01-31 | 00:00:00 | 57,38 | 58,15 | 56,65 | 56,80 | 17.772.300 | 2006-02-01 | 00:00:00 | 56,88 | 57,03 | 56,38 | 57,03 | 10.005.600 | 2006-02-02 | 00:00:00 | 56,58 | 56,78 | 55,42 | 55,42 | 11.364.400 | 2006-02-03 | 00:00:00 | 55,38 | 55,85 | 55,17 | 55,75 | 9.183.700 | 2006-02-06 | 00:00:00 | 55,92 | 56,28 | 55,65 | 55,95 | 7.277.600 | 2006-02-07 | 00:00:00 | 55,88 | 55,95 | 55,00 | 55,28 | 11.411.800 | 2006-02-08 | 00:00:00 | 54,25 | 54,53 | 53,95 | 53,97 | 16.034.900 | 2006-02-09 | 00:00:00 | 54,40 | 55,08 | 54,35 | 54,80 | 11.425.000 | 2006-02-10 | 00:00:00 | 54,40 | 54,65 | 53,60 | 53,60 | 12.455.200 | 2006-02-13 | 00:00:00 | 53,75 | 54,47 | 53,62 | 54,47 | 10.020.300 | 2006-02-14 | 00:00:00 | 54,25 | 54,53 | 53,50 | 53,83 | 10.345.000 | 2006-02-15 | 00:00:00 | 53,25 | 54,25 | 52,58 | 53,60 | 17.454.800 | 2006-02-16 | 00:00:00 | 53,38 | 53,70 | 53,17 | 53,70 | 9.538.800 | 2006-02-17 | 00:00:00 | 53,75 | 54,22 | 53,33 | 54,03 | 9.950.900 | 2006-02-20 | 00:00:00 | 54,38 | 54,67 | 54,05 | 54,30 | 5.859.300 | 2006-02-21 | 00:00:00 | 54,62 | 54,80 | 54,03 | 54,25 | 10.511.600 | 2006-02-22 | 00:00:00 | 54,03 | 54,20 | 53,55 | 53,75 | 11.565.200 | 2006-02-23 | 00:00:00 | 53,58 | 53,70 | 53,08 | 53,62 | 12.921.700 | 2006-02-24 | 00:00:00 | 53,62 | 53,95 | 53,12 | 53,78 | 9.898.300 | 2006-02-27 | 00:00:00 | 53,95 | 54,08 | 53,40 | 53,70 | 7.692.000 | 2006-02-28 | 00:00:00 | 53,80 | 53,80 | 52,75 | 52,75 | 9.956.200 | 2006-03-01 | 00:00:00 | 52,90 | 53,35 | 52,65 | 53,17 | 10.353.500 | 2006-03-02 | 00:00:00 | 53,50 | 53,50 | 52,42 | 52,72 | 12.462.300 | 2006-03-03 | 00:00:00 | 53,25 | 53,62 | 52,28 | 52,53 | 13.244.900 | 2006-03-06 | 00:00:00 | 53,03 | 53,25 | 51,95 | 52,25 | 11.730.700 | 2006-03-07 | 00:00:00 | 52,03 | 52,42 | 51,55 | 52,25 | 14.383.500 | 2006-03-08 | 00:00:00 | 52,05 | 52,28 | 51,42 | 52,22 | 15.573.300 | 2006-03-09 | 00:00:00 | 52,50 | 52,58 | 51,85 | 52,25 | 11.019.300 | 2006-03-10 | 00:00:00 | 51,95 | 52,72 | 51,90 | 52,72 | 10.296.600 | 2006-03-13 | 00:00:00 | 53,05 | 53,28 | 52,55 | 53,17 | 7.631.200 | 2006-03-14 | 00:00:00 | 53,05 | 53,50 | 53,03 | 53,35 | 6.171.000 | 2006-03-15 | 00:00:00 | 53,75 | 53,97 | 53,58 | 53,75 | 9.078.300 | 2006-03-16 | 00:00:00 | 53,62 | 53,72 | 53,15 | 53,22 | 7.991.400 | 2006-03-17 | 00:00:00 | 53,53 | 54,38 | 53,28 | 53,53 | 14.394.100 | 2006-03-20 | 00:00:00 | 53,60 | 53,90 | 53,20 | 53,28 | 6.966.300 | 2006-03-21 | 00:00:00 | 53,00 | 53,00 | 52,50 | 52,72 | 11.048.100 | 2006-03-22 | 00:00:00 | 52,50 | 53,17 | 52,30 | 53,12 | 11.631.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|