(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-17 | 00:00:00 | 54,33 | 54,88 | 52,50 | 52,50 | 18.122.600 | | 2006-05-18 | 00:00:00 | 51,45 | 51,80 | 50,00 | 51,15 | 14.067.100 | | 2006-05-19 | 00:00:00 | 51,35 | 51,80 | 50,40 | 51,10 | 14.531.700 | | 2006-05-22 | 00:00:00 | 51,00 | 51,00 | 49,41 | 49,85 | 16.415.200 | | 2006-05-23 | 00:00:00 | 50,60 | 51,40 | 50,10 | 50,90 | 18.686.800 | | 2006-05-24 | 00:00:00 | 50,40 | 50,75 | 49,51 | 49,75 | 15.997.400 | | 2006-05-25 | 00:00:00 | 49,70 | 50,95 | 48,65 | 50,80 | 15.255.300 | | 2006-05-26 | 00:00:00 | 51,40 | 51,80 | 50,95 | 51,80 | 15.722.600 | | 2006-05-29 | 00:00:00 | 51,55 | 51,95 | 51,15 | 51,65 | 3.320.600 | | 2006-05-30 | 00:00:00 | 51,45 | 51,70 | 50,20 | 50,35 | 13.126.200 | | 2006-05-31 | 00:00:00 | 49,75 | 50,95 | 49,51 | 50,60 | 16.290.200 | | 2006-06-01 | 00:00:00 | 50,70 | 51,20 | 49,95 | 51,05 | 11.456.700 | | 2006-06-02 | 00:00:00 | 51,50 | 51,70 | 50,15 | 50,70 | 10.645.500 | | 2006-06-05 | 00:00:00 | 50,75 | 51,45 | 50,30 | 50,75 | 7.625.700 | | 2006-06-06 | 00:00:00 | 50,00 | 50,45 | 49,25 | 49,50 | 12.677.900 | | 2006-06-07 | 00:00:00 | 49,75 | 49,98 | 49,00 | 49,40 | 11.622.400 | | 2006-06-08 | 00:00:00 | 48,35 | 48,58 | 47,52 | 47,52 | 22.190.600 | | 2006-06-09 | 00:00:00 | 48,30 | 48,69 | 47,90 | 48,42 | 11.604.700 | | 2006-06-12 | 00:00:00 | 48,35 | 48,90 | 48,12 | 48,28 | 8.799.400 | | 2006-06-13 | 00:00:00 | 47,20 | 47,75 | 46,80 | 46,99 | 16.190.600 | | 2006-06-14 | 00:00:00 | 47,20 | 47,60 | 46,52 | 46,85 | 12.939.300 | | 2006-06-15 | 00:00:00 | 47,10 | 48,55 | 47,10 | 48,44 | 11.865.600 | | 2006-06-16 | 00:00:00 | 49,15 | 49,35 | 47,95 | 47,95 | 30.450.800 | | 2006-06-19 | 00:00:00 | 48,09 | 48,73 | 47,53 | 47,85 | 10.504.100 | | 2006-06-20 | 00:00:00 | 47,10 | 48,45 | 46,96 | 48,35 | 10.708.700 | | 2006-06-21 | 00:00:00 | 48,36 | 48,45 | 47,25 | 48,41 | 12.557.900 | | 2006-06-22 | 00:00:00 | 49,01 | 49,16 | 48,43 | 48,78 | 9.399.900 | | 2006-06-23 | 00:00:00 | 49,00 | 50,30 | 48,83 | 49,96 | 10.862.500 | | 2006-06-26 | 00:00:00 | 50,10 | 50,20 | 49,10 | 49,28 | 13.199.700 | | 2006-06-27 | 00:00:00 | 49,97 | 50,25 | 49,16 | 49,25 | 8.834.700 | | 2006-06-28 | 00:00:00 | 49,16 | 49,88 | 49,14 | 49,48 | 7.172.300 | | 2006-06-29 | 00:00:00 | 49,97 | 50,40 | 49,67 | 50,15 | 10.954.900 | | 2006-06-30 | 00:00:00 | 51,00 | 51,50 | 50,60 | 51,45 | 11.997.900 | | 2006-07-03 | 00:00:00 | 51,40 | 51,90 | 51,15 | 51,75 | 12.254.700 | | 2006-07-04 | 00:00:00 | 51,80 | 51,85 | 51,15 | 51,85 | 3.991.400 | | 2006-07-05 | 00:00:00 | 51,60 | 51,65 | 51,05 | 51,05 | 7.056.800 | | 2006-07-06 | 00:00:00 | 51,40 | 51,85 | 51,15 | 51,35 | 15.667.500 | | 2006-07-07 | 00:00:00 | 51,30 | 52,35 | 51,00 | 51,80 | 8.424.100 | | 2006-07-10 | 00:00:00 | 51,50 | 52,30 | 51,15 | 52,20 | 6.366.200 | | 2006-07-11 | 00:00:00 | 51,85 | 52,60 | 51,55 | 51,70 | 16.596.500 | | 2006-07-12 | 00:00:00 | 52,15 | 52,65 | 51,80 | 52,10 | 9.349.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
