(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 | | 2006-11-01 | 00:00:00 | 53,25 | 53,60 | 52,95 | 53,30 | 5.503.300 | | 2006-11-02 | 00:00:00 | 53,10 | 53,35 | 52,30 | 52,45 | 8.714.300 | | 2006-11-03 | 00:00:00 | 52,70 | 53,45 | 52,35 | 53,10 | 9.341.900 | | 2006-11-06 | 00:00:00 | 53,45 | 54,25 | 53,30 | 54,20 | 7.847.000 | | 2006-11-07 | 00:00:00 | 54,30 | 54,70 | 54,20 | 54,40 | 8.543.100 | | 2006-11-08 | 00:00:00 | 53,95 | 55,15 | 53,80 | 54,80 | 8.339.700 | | 2006-11-09 | 00:00:00 | 55,10 | 55,85 | 55,05 | 55,65 | 9.870.800 | | 2006-11-10 | 00:00:00 | 55,55 | 56,30 | 55,50 | 55,90 | 10.962.500 | | 2006-11-13 | 00:00:00 | 55,90 | 56,15 | 55,60 | 55,70 | 8.399.200 | | 2006-11-14 | 00:00:00 | 55,65 | 56,15 | 55,60 | 55,95 | 10.441.300 | | 2006-11-15 | 00:00:00 | 56,20 | 56,40 | 55,95 | 56,25 | 6.494.200 | | 2006-11-16 | 00:00:00 | 56,35 | 56,95 | 56,15 | 56,50 | 9.701.400 | | 2006-11-17 | 00:00:00 | 54,80 | 55,05 | 54,20 | 54,45 | 16.227.900 | | 2006-11-20 | 00:00:00 | 54,20 | 54,90 | 53,80 | 54,75 | 7.297.900 | | 2006-11-21 | 00:00:00 | 54,70 | 55,25 | 54,60 | 54,85 | 5.739.500 | | 2006-11-22 | 00:00:00 | 55,30 | 55,55 | 54,30 | 54,35 | 9.175.700 | | 2006-11-23 | 00:00:00 | 54,70 | 54,80 | 53,80 | 54,50 | 5.847.900 | | 2006-11-24 | 00:00:00 | 54,20 | 54,50 | 53,60 | 53,95 | 7.762.200 | | 2006-11-27 | 00:00:00 | 54,00 | 54,40 | 53,45 | 53,45 | 11.328.900 | | 2006-11-28 | 00:00:00 | 53,60 | 53,95 | 53,10 | 53,55 | 8.960.300 | | 2006-11-29 | 00:00:00 | 53,85 | 54,35 | 53,25 | 54,30 | 9.563.400 | | 2006-11-30 | 00:00:00 | 54,45 | 54,80 | 53,55 | 53,55 | 10.373.100 | | 2006-12-01 | 00:00:00 | 53,85 | 53,95 | 52,30 | 52,65 | 11.830.400 | | 2006-12-04 | 00:00:00 | 52,95 | 53,20 | 52,20 | 52,75 | 9.047.400 | | 2006-12-05 | 00:00:00 | 53,10 | 54,10 | 52,90 | 53,80 | 14.306.200 | | 2006-12-06 | 00:00:00 | 53,95 | 54,00 | 53,15 | 53,65 | 8.111.600 | | 2006-12-07 | 00:00:00 | 53,40 | 54,05 | 53,35 | 53,90 | 6.829.900 | | 2006-12-08 | 00:00:00 | 53,80 | 54,05 | 53,35 | 53,90 | 6.424.600 | | 2006-12-11 | 00:00:00 | 54,10 | 54,45 | 53,75 | 54,45 | 9.056.800 | | 2006-12-12 | 00:00:00 | 54,45 | 54,45 | 53,60 | 53,95 | 10.071.400 | | 2006-12-13 | 00:00:00 | 53,95 | 54,55 | 53,70 | 54,45 | 9.386.200 | | 2006-12-14 | 00:00:00 | 54,70 | 55,30 | 54,65 | 55,10 | 10.253.100 | | 2006-12-15 | 00:00:00 | 55,50 | 55,95 | 55,10 | 55,70 | 23.899.000 | | 2006-12-18 | 00:00:00 | 55,80 | 56,00 | 54,80 | 55,00 | 15.574.000 | | 2006-12-19 | 00:00:00 | 54,50 | 54,90 | 54,15 | 54,50 | 9.656.900 | | 2006-12-20 | 00:00:00 | 55,00 | 55,00 | 54,60 | 54,60 | 8.648.200 | | 2006-12-21 | 00:00:00 | 54,40 | 54,65 | 53,95 | 54,50 | 6.498.800 | | 2006-12-22 | 00:00:00 | 54,35 | 54,50 | 53,75 | 53,75 | 4.127.800 | | 2006-12-25 | 00:00:00 | 53,75 | 53,75 | 53,75 | 53,75 | 0 | | 2006-12-26 | 00:00:00 | 53,75 | 53,75 | 53,75 | 53,75 | 0 | | 2006-12-27 | 00:00:00 | 54,30 | 54,90 | 54,00 | 54,90 | 4.751.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
