(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 | | 2007-02-21 | 00:00:00 | 52,86 | 53,08 | 52,10 | 52,45 | 9.337.200 | | 2007-02-22 | 00:00:00 | 52,55 | 53,00 | 52,43 | 52,49 | 7.961.700 | | 2007-02-23 | 00:00:00 | 52,60 | 53,08 | 52,48 | 52,87 | 9.347.200 | | 2007-02-26 | 00:00:00 | 53,07 | 53,95 | 53,00 | 53,66 | 10.890.000 | | 2007-02-27 | 00:00:00 | 53,14 | 53,55 | 52,06 | 52,40 | 19.096.100 | | 2007-02-28 | 00:00:00 | 51,50 | 52,39 | 51,02 | 51,02 | 21.747.000 | | 2007-03-01 | 00:00:00 | 51,05 | 51,61 | 49,26 | 50,25 | 28.738.600 | | 2007-03-02 | 00:00:00 | 50,59 | 50,59 | 49,70 | 49,90 | 15.354.900 | | 2007-03-05 | 00:00:00 | 49,08 | 49,65 | 48,72 | 49,29 | 16.266.900 | | 2007-03-06 | 00:00:00 | 49,53 | 49,85 | 49,10 | 49,42 | 13.771.700 | | 2007-03-07 | 00:00:00 | 49,60 | 50,07 | 49,13 | 49,90 | 12.424.700 | | 2007-03-08 | 00:00:00 | 50,35 | 50,65 | 50,09 | 50,35 | 12.182.200 | | 2007-03-09 | 00:00:00 | 50,18 | 50,75 | 49,69 | 50,53 | 12.267.400 | | 2007-03-12 | 00:00:00 | 50,78 | 50,79 | 49,80 | 50,03 | 8.453.100 | | 2007-03-13 | 00:00:00 | 50,03 | 50,22 | 49,39 | 49,69 | 9.693.600 | | 2007-03-14 | 00:00:00 | 49,25 | 49,49 | 48,52 | 48,59 | 19.246.900 | | 2007-03-15 | 00:00:00 | 49,11 | 49,32 | 48,33 | 49,32 | 13.637.400 | | 2007-03-16 | 00:00:00 | 49,20 | 49,67 | 48,81 | 49,10 | 19.746.000 | | 2007-03-19 | 00:00:00 | 49,61 | 49,83 | 49,00 | 49,79 | 9.846.500 | | 2007-03-20 | 00:00:00 | 49,60 | 49,79 | 49,24 | 49,73 | 8.648.900 | | 2007-03-21 | 00:00:00 | 49,90 | 50,11 | 49,30 | 49,88 | 8.896.300 | | 2007-03-22 | 00:00:00 | 50,44 | 51,24 | 50,20 | 51,00 | 10.628.800 | | 2007-03-23 | 00:00:00 | 50,74 | 51,95 | 50,74 | 51,70 | 11.867.200 | | 2007-03-26 | 00:00:00 | 51,93 | 52,33 | 51,06 | 51,35 | 12.151.000 | | 2007-03-27 | 00:00:00 | 51,55 | 51,90 | 51,33 | 51,45 | 7.312.100 | | 2007-03-28 | 00:00:00 | 51,68 | 52,40 | 51,64 | 51,91 | 13.509.200 | | 2007-03-29 | 00:00:00 | 52,20 | 52,70 | 52,05 | 52,70 | 7.693.400 | | 2007-03-30 | 00:00:00 | 52,64 | 52,99 | 52,31 | 52,45 | 9.637.300 | | 2007-04-02 | 00:00:00 | 52,20 | 52,70 | 52,05 | 52,39 | 9.276.400 | | 2007-04-03 | 00:00:00 | 52,74 | 52,84 | 52,20 | 52,75 | 9.847.000 | | 2007-04-04 | 00:00:00 | 52,75 | 52,78 | 52,22 | 52,70 | 10.452.700 | | 2007-04-05 | 00:00:00 | 52,65 | 52,99 | 52,45 | 52,69 | 5.346.700 | | 2007-04-06 | 00:00:00 | 52,69 | 52,69 | 52,69 | 52,69 | 0 | | 2007-04-09 | 00:00:00 | 52,69 | 52,69 | 52,69 | 52,69 | 0 | | 2007-04-10 | 00:00:00 | 52,50 | 52,67 | 52,21 | 52,52 | 8.094.500 | | 2007-04-11 | 00:00:00 | 52,43 | 53,33 | 52,43 | 52,87 | 8.300.700 | | 2007-04-12 | 00:00:00 | 52,89 | 53,02 | 52,48 | 52,94 | 9.907.200 | | 2007-04-13 | 00:00:00 | 53,30 | 53,94 | 53,18 | 53,68 | 9.008.200 | | 2007-04-16 | 00:00:00 | 53,87 | 53,91 | 53,29 | 53,75 | 8.547.200 | | 2007-04-17 | 00:00:00 | 53,70 | 54,50 | 53,37 | 54,30 | 10.570.600 | | 2007-04-18 | 00:00:00 | 54,09 | 54,36 | 53,62 | 53,84 | 11.061.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
