(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-22 | 00:00:00 | 52,50 | 53,17 | 52,30 | 53,12 | 11.631.100 | | 2006-03-23 | 00:00:00 | 53,12 | 53,38 | 52,85 | 53,10 | 7.652.000 | | 2006-03-24 | 00:00:00 | 53,28 | 54,20 | 53,28 | 54,00 | 12.338.100 | | 2006-03-27 | 00:00:00 | 54,00 | 54,33 | 53,70 | 53,75 | 8.087.100 | | 2006-03-28 | 00:00:00 | 53,80 | 54,17 | 53,75 | 54,08 | 10.438.300 | | 2006-03-29 | 00:00:00 | 53,97 | 54,70 | 53,88 | 54,30 | 10.431.000 | | 2006-03-30 | 00:00:00 | 54,72 | 55,25 | 54,47 | 55,05 | 9.227.300 | | 2006-03-31 | 00:00:00 | 54,83 | 55,35 | 54,33 | 54,42 | 9.051.100 | | 2006-04-03 | 00:00:00 | 54,75 | 55,15 | 54,50 | 55,00 | 8.658.300 | | 2006-04-04 | 00:00:00 | 54,58 | 54,83 | 54,03 | 54,03 | 9.612.700 | | 2006-04-05 | 00:00:00 | 54,05 | 54,60 | 53,85 | 54,58 | 8.744.900 | | 2006-04-06 | 00:00:00 | 54,90 | 55,15 | 54,62 | 54,75 | 10.578.300 | | 2006-04-07 | 00:00:00 | 54,97 | 56,38 | 54,92 | 55,22 | 19.283.800 | | 2006-04-10 | 00:00:00 | 55,25 | 56,08 | 55,15 | 55,92 | 8.285.200 | | 2006-04-11 | 00:00:00 | 55,92 | 56,65 | 55,38 | 55,40 | 14.218.000 | | 2006-04-12 | 00:00:00 | 55,47 | 55,70 | 54,90 | 55,17 | 9.964.600 | | 2006-04-13 | 00:00:00 | 55,15 | 55,30 | 54,58 | 55,15 | 6.690.000 | | 2006-04-14 | 00:00:00 | 55,15 | 55,15 | 55,15 | 55,15 | 0 | | 2006-04-17 | 00:00:00 | 55,15 | 55,15 | 55,15 | 55,15 | 0 | | 2006-04-18 | 00:00:00 | 55,28 | 56,08 | 55,28 | 55,72 | 9.867.300 | | 2006-04-19 | 00:00:00 | 56,28 | 56,45 | 55,38 | 56,12 | 9.549.700 | | 2006-04-20 | 00:00:00 | 56,38 | 56,75 | 55,65 | 55,95 | 12.292.400 | | 2006-04-21 | 00:00:00 | 56,03 | 56,70 | 56,03 | 56,70 | 12.099.400 | | 2006-04-24 | 00:00:00 | 56,80 | 57,42 | 56,72 | 57,10 | 10.251.100 | | 2006-04-25 | 00:00:00 | 57,00 | 57,35 | 56,40 | 56,50 | 10.083.900 | | 2006-04-26 | 00:00:00 | 56,75 | 56,75 | 56,10 | 56,22 | 8.969.100 | | 2006-04-27 | 00:00:00 | 55,88 | 55,90 | 54,75 | 55,55 | 14.139.100 | | 2006-04-28 | 00:00:00 | 55,15 | 55,42 | 54,60 | 54,80 | 9.427.600 | | 2006-05-01 | 00:00:00 | 54,80 | 54,80 | 54,80 | 54,80 | 0 | | 2006-05-02 | 00:00:00 | 55,12 | 55,83 | 55,08 | 55,40 | 8.467.100 | | 2006-05-03 | 00:00:00 | 55,72 | 55,97 | 54,60 | 54,67 | 11.204.000 | | 2006-05-04 | 00:00:00 | 55,05 | 55,88 | 54,62 | 55,60 | 13.889.000 | | 2006-05-05 | 00:00:00 | 55,88 | 56,60 | 55,42 | 56,47 | 10.557.800 | | 2006-05-08 | 00:00:00 | 56,67 | 57,10 | 55,65 | 55,88 | 10.411.900 | | 2006-05-09 | 00:00:00 | 56,22 | 56,33 | 55,85 | 56,33 | 7.288.800 | | 2006-05-10 | 00:00:00 | 56,17 | 56,40 | 55,53 | 55,53 | 8.961.100 | | 2006-05-11 | 00:00:00 | 55,97 | 56,62 | 55,95 | 55,95 | 14.826.100 | | 2006-05-12 | 00:00:00 | 55,58 | 55,88 | 54,78 | 54,78 | 37.696.200 | | 2006-05-15 | 00:00:00 | 54,75 | 55,08 | 53,70 | 53,70 | 29.420.900 | | 2006-05-16 | 00:00:00 | 53,78 | 54,35 | 53,35 | 54,17 | 21.225.700 | | 2006-05-17 | 00:00:00 | 54,33 | 54,88 | 52,50 | 52,50 | 18.122.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
