(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-04-23 | 00:00:00 | 31,23 | 31,55 | 30,92 | 31,02 | 10.101.400 | | 2003-04-24 | 00:00:00 | 30,73 | 31,50 | 30,08 | 30,20 | 10.440.300 | | 2003-04-25 | 00:00:00 | 30,15 | 30,40 | 29,25 | 29,27 | 12.187.700 | | 2003-04-28 | 00:00:00 | 29,35 | 30,38 | 29,27 | 30,25 | 9.742.700 | | 2003-04-29 | 00:00:00 | 30,33 | 30,65 | 29,70 | 29,75 | 14.211.100 | | 2003-04-30 | 00:00:00 | 29,77 | 30,15 | 29,38 | 29,38 | 11.039.300 | | 2003-05-01 | 00:00:00 | 29,38 | 29,38 | 29,38 | 29,38 | 0 | | 2003-05-02 | 00:00:00 | 29,38 | 30,38 | 29,23 | 30,38 | 12.073.700 | | 2003-05-05 | 00:00:00 | 30,65 | 31,20 | 30,45 | 30,70 | 9.281.400 | | 2003-05-06 | 00:00:00 | 30,88 | 31,48 | 30,80 | 31,48 | 10.685.500 | | 2003-05-07 | 00:00:00 | 31,27 | 31,83 | 31,17 | 31,67 | 13.992.100 | | 2003-05-08 | 00:00:00 | 31,73 | 31,80 | 30,88 | 30,98 | 12.209.900 | | 2003-05-09 | 00:00:00 | 31,17 | 31,38 | 30,67 | 31,38 | 9.900.100 | | 2003-05-12 | 00:00:00 | 31,50 | 31,62 | 31,10 | 31,45 | 8.747.800 | | 2003-05-13 | 00:00:00 | 31,50 | 31,60 | 31,02 | 31,40 | 19.197.400 | | 2003-05-14 | 00:00:00 | 31,33 | 31,85 | 31,17 | 31,17 | 12.233.000 | | 2003-05-15 | 00:00:00 | 31,27 | 31,70 | 31,12 | 31,62 | 14.853.200 | | 2003-05-16 | 00:00:00 | 30,85 | 31,30 | 30,67 | 31,00 | 12.898.300 | | 2003-05-19 | 00:00:00 | 30,70 | 30,73 | 29,85 | 29,98 | 12.727.800 | | 2003-05-20 | 00:00:00 | 30,05 | 30,42 | 29,55 | 30,12 | 11.634.500 | | 2003-05-21 | 00:00:00 | 30,17 | 30,40 | 29,75 | 30,40 | 15.125.500 | | 2003-05-22 | 00:00:00 | 30,50 | 30,73 | 30,30 | 30,70 | 16.253.900 | | 2003-05-23 | 00:00:00 | 30,85 | 30,92 | 30,15 | 30,42 | 7.688.800 | | 2003-05-26 | 00:00:00 | 30,25 | 30,80 | 30,15 | 30,30 | 4.548.000 | | 2003-05-27 | 00:00:00 | 30,35 | 30,52 | 29,73 | 30,50 | 18.500.200 | | 2003-05-28 | 00:00:00 | 30,70 | 31,05 | 30,42 | 31,00 | 10.017.200 | | 2003-05-29 | 00:00:00 | 30,77 | 31,25 | 30,75 | 30,98 | 4.938.500 | | 2003-05-30 | 00:00:00 | 30,65 | 31,30 | 30,45 | 31,12 | 9.183.300 | | 2003-06-02 | 00:00:00 | 31,42 | 31,70 | 31,05 | 31,70 | 9.767.700 | | 2003-06-03 | 00:00:00 | 31,30 | 31,98 | 31,30 | 31,98 | 9.573.400 | | 2003-06-04 | 00:00:00 | 32,10 | 32,80 | 31,92 | 32,67 | 14.974.200 | | 2003-06-05 | 00:00:00 | 32,65 | 32,88 | 31,88 | 32,12 | 13.498.900 | | 2003-06-06 | 00:00:00 | 32,30 | 32,92 | 32,22 | 32,75 | 12.008.000 | | 2003-06-09 | 00:00:00 | 32,55 | 32,67 | 32,20 | 32,33 | 6.543.300 | | 2003-06-10 | 00:00:00 | 32,30 | 32,95 | 32,22 | 32,85 | 9.814.100 | | 2003-06-11 | 00:00:00 | 33,10 | 33,67 | 32,97 | 33,58 | 14.378.300 | | 2003-06-12 | 00:00:00 | 33,75 | 34,53 | 33,75 | 34,22 | 16.369.000 | | 2003-06-13 | 00:00:00 | 34,12 | 34,20 | 33,62 | 33,75 | 11.089.300 | | 2003-06-16 | 00:00:00 | 33,55 | 34,38 | 33,33 | 34,30 | 12.162.600 | | 2003-06-17 | 00:00:00 | 34,62 | 34,70 | 33,67 | 33,97 | 14.955.900 | | 2003-06-18 | 00:00:00 | 33,88 | 34,30 | 33,53 | 34,28 | 12.171.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
