(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 | | 2006-07-12 | 00:00:00 | 52,15 | 52,65 | 51,80 | 52,10 | 9.349.400 | | 2006-07-13 | 00:00:00 | 51,80 | 52,00 | 51,10 | 51,60 | 11.936.900 | | 2006-07-14 | 00:00:00 | 51,25 | 52,15 | 51,20 | 51,20 | 10.669.000 | | 2006-07-17 | 00:00:00 | 51,55 | 51,55 | 50,10 | 50,50 | 13.425.800 | | 2006-07-18 | 00:00:00 | 50,20 | 50,55 | 49,70 | 50,40 | 11.850.000 | | 2006-07-19 | 00:00:00 | 50,25 | 51,15 | 49,71 | 51,05 | 12.141.900 | | 2006-07-20 | 00:00:00 | 51,10 | 51,45 | 50,65 | 51,00 | 5.861.100 | | 2006-07-21 | 00:00:00 | 50,55 | 50,95 | 50,15 | 50,50 | 7.369.300 | | 2006-07-24 | 00:00:00 | 50,50 | 51,30 | 50,35 | 51,30 | 6.714.300 | | 2006-07-25 | 00:00:00 | 51,50 | 52,30 | 51,25 | 51,75 | 7.747.300 | | 2006-07-26 | 00:00:00 | 51,95 | 52,80 | 51,95 | 52,55 | 10.217.100 | | 2006-07-27 | 00:00:00 | 52,95 | 53,70 | 52,90 | 53,45 | 14.084.500 | | 2006-07-28 | 00:00:00 | 52,95 | 53,85 | 52,75 | 53,65 | 6.863.400 | | 2006-07-31 | 00:00:00 | 53,65 | 53,80 | 53,25 | 53,25 | 5.513.000 | | 2006-08-01 | 00:00:00 | 53,45 | 53,85 | 52,55 | 52,65 | 6.813.100 | | 2006-08-02 | 00:00:00 | 52,95 | 53,25 | 52,15 | 52,40 | 13.421.500 | | 2006-08-03 | 00:00:00 | 51,80 | 52,15 | 51,10 | 52,00 | 15.273.500 | | 2006-08-04 | 00:00:00 | 52,10 | 52,50 | 51,45 | 52,40 | 9.986.100 | | 2006-08-07 | 00:00:00 | 52,00 | 52,45 | 51,65 | 51,90 | 7.548.600 | | 2006-08-08 | 00:00:00 | 52,30 | 52,45 | 51,50 | 51,95 | 6.967.600 | | 2006-08-09 | 00:00:00 | 52,20 | 53,15 | 51,60 | 52,95 | 8.667.500 | | 2006-08-10 | 00:00:00 | 52,60 | 52,85 | 52,00 | 52,60 | 8.254.500 | | 2006-08-11 | 00:00:00 | 52,85 | 53,05 | 52,20 | 52,70 | 5.573.100 | | 2006-08-14 | 00:00:00 | 53,00 | 53,25 | 52,55 | 53,05 | 5.990.900 | | 2006-08-15 | 00:00:00 | 52,90 | 53,85 | 52,65 | 53,70 | 8.251.500 | | 2006-08-16 | 00:00:00 | 53,80 | 54,00 | 53,05 | 53,65 | 9.200.500 | | 2006-08-17 | 00:00:00 | 53,40 | 53,45 | 52,70 | 53,20 | 8.590.800 | | 2006-08-18 | 00:00:00 | 53,05 | 53,50 | 52,85 | 52,95 | 10.912.900 | | 2006-08-21 | 00:00:00 | 53,15 | 53,65 | 53,10 | 53,35 | 5.651.300 | | 2006-08-22 | 00:00:00 | 53,65 | 53,85 | 53,05 | 53,80 | 7.868.700 | | 2006-08-23 | 00:00:00 | 53,90 | 54,45 | 53,60 | 53,70 | 8.821.500 | | 2006-08-24 | 00:00:00 | 53,90 | 54,40 | 53,50 | 53,95 | 9.004.700 | | 2006-08-25 | 00:00:00 | 54,30 | 54,50 | 53,85 | 54,10 | 6.329.300 | | 2006-08-28 | 00:00:00 | 54,05 | 54,30 | 53,50 | 54,25 | 4.720.700 | | 2006-08-29 | 00:00:00 | 54,00 | 54,30 | 53,25 | 53,70 | 9.842.600 | | 2006-08-30 | 00:00:00 | 53,80 | 53,85 | 53,20 | 53,35 | 8.987.100 | | 2006-08-31 | 00:00:00 | 53,40 | 53,65 | 52,55 | 52,70 | 11.870.300 | | 2006-09-01 | 00:00:00 | 52,95 | 53,10 | 52,45 | 52,80 | 6.780.900 | | 2006-09-04 | 00:00:00 | 52,90 | 52,90 | 52,45 | 52,75 | 6.097.400 | | 2006-09-05 | 00:00:00 | 52,80 | 53,10 | 52,45 | 52,80 | 7.866.300 | | 2006-09-06 | 00:00:00 | 52,95 | 53,10 | 51,65 | 51,65 | 11.802.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
