(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 | | 2006-12-27 | 00:00:00 | 54,30 | 54,90 | 54,00 | 54,90 | 4.751.800 | | 2006-12-28 | 00:00:00 | 55,00 | 55,10 | 54,55 | 54,70 | 3.609.400 | | 2006-12-29 | 00:00:00 | 54,55 | 55,00 | 54,20 | 54,65 | 4.385.800 | | 2007-01-01 | 00:00:00 | 54,65 | 54,65 | 54,65 | 54,65 | 0 | | 2007-01-02 | 00:00:00 | 54,90 | 55,20 | 54,85 | 55,15 | 5.359.000 | | 2007-01-03 | 00:00:00 | 55,20 | 55,45 | 54,50 | 54,55 | 9.971.900 | | 2007-01-04 | 00:00:00 | 54,00 | 54,15 | 53,10 | 53,45 | 14.420.200 | | 2007-01-05 | 00:00:00 | 53,05 | 53,25 | 52,50 | 52,75 | 10.732.900 | | 2007-01-08 | 00:00:00 | 53,20 | 53,30 | 52,50 | 52,50 | 9.802.500 | | 2007-01-09 | 00:00:00 | 52,65 | 52,70 | 51,65 | 51,85 | 18.443.800 | | 2007-01-10 | 00:00:00 | 51,60 | 51,95 | 51,10 | 51,25 | 14.412.200 | | 2007-01-11 | 00:00:00 | 51,40 | 52,15 | 51,10 | 52,15 | 14.282.200 | | 2007-01-12 | 00:00:00 | 51,85 | 52,55 | 51,70 | 52,20 | 12.205.300 | | 2007-01-15 | 00:00:00 | 52,80 | 53,15 | 52,30 | 52,40 | 9.780.100 | | 2007-01-16 | 00:00:00 | 52,60 | 52,65 | 51,70 | 51,70 | 8.709.200 | | 2007-01-17 | 00:00:00 | 51,80 | 52,10 | 51,00 | 51,55 | 11.721.300 | | 2007-01-18 | 00:00:00 | 52,10 | 52,30 | 51,20 | 51,40 | 12.921.200 | | 2007-01-19 | 00:00:00 | 51,30 | 52,10 | 50,80 | 51,95 | 12.753.200 | | 2007-01-22 | 00:00:00 | 52,35 | 52,50 | 51,60 | 51,65 | 9.718.200 | | 2007-01-23 | 00:00:00 | 51,65 | 52,15 | 51,40 | 52,05 | 8.018.400 | | 2007-01-24 | 00:00:00 | 52,50 | 52,80 | 52,25 | 52,30 | 11.191.000 | | 2007-01-25 | 00:00:00 | 52,50 | 52,60 | 51,70 | 51,95 | 10.564.600 | | 2007-01-26 | 00:00:00 | 51,65 | 52,30 | 51,15 | 51,70 | 11.274.000 | | 2007-01-29 | 00:00:00 | 51,65 | 52,00 | 51,35 | 51,65 | 6.497.400 | | 2007-01-30 | 00:00:00 | 51,50 | 51,95 | 51,40 | 51,85 | 8.523.100 | | 2007-01-31 | 00:00:00 | 52,30 | 52,40 | 51,75 | 51,80 | 11.506.700 | | 2007-02-01 | 00:00:00 | 52,30 | 53,00 | 52,25 | 52,65 | 12.413.000 | | 2007-02-02 | 00:00:00 | 52,90 | 53,05 | 52,50 | 52,65 | 7.870.900 | | 2007-02-05 | 00:00:00 | 52,85 | 53,25 | 52,75 | 53,00 | 7.826.400 | | 2007-02-06 | 00:00:00 | 53,10 | 53,15 | 52,55 | 52,75 | 7.353.400 | | 2007-02-07 | 00:00:00 | 53,10 | 53,20 | 52,75 | 52,85 | 7.954.400 | | 2007-02-08 | 00:00:00 | 52,90 | 52,95 | 52,25 | 52,30 | 7.656.300 | | 2007-02-09 | 00:00:00 | 52,80 | 53,05 | 52,70 | 52,75 | 8.454.400 | | 2007-02-12 | 00:00:00 | 52,45 | 52,50 | 51,90 | 52,10 | 8.379.600 | | 2007-02-13 | 00:00:00 | 52,10 | 52,65 | 52,00 | 52,50 | 7.466.500 | | 2007-02-14 | 00:00:00 | 53,25 | 53,60 | 53,10 | 53,25 | 13.824.400 | | 2007-02-15 | 00:00:00 | 53,40 | 53,85 | 53,15 | 53,30 | 8.632.400 | | 2007-02-16 | 00:00:00 | 53,15 | 53,50 | 53,10 | 53,35 | 8.121.800 | | 2007-02-19 | 00:00:00 | 53,44 | 53,65 | 53,00 | 53,59 | 5.446.900 | | 2007-02-20 | 00:00:00 | 53,32 | 53,44 | 52,50 | 52,78 | 8.149.600 | | 2007-02-21 | 00:00:00 | 52,86 | 53,08 | 52,10 | 52,45 | 9.337.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
