(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 | | 2007-06-13 | 00:00:00 | 55,15 | 56,20 | 54,94 | 55,97 | 11.841.400 | | 2007-06-14 | 00:00:00 | 56,56 | 58,05 | 56,26 | 58,00 | 18.462.100 | | 2007-06-15 | 00:00:00 | 58,20 | 59,11 | 58,10 | 58,86 | 25.743.400 | | 2007-06-18 | 00:00:00 | 59,09 | 59,25 | 58,71 | 59,09 | 9.115.600 | | 2007-06-19 | 00:00:00 | 59,09 | 59,50 | 58,80 | 58,95 | 9.680.500 | | 2007-06-20 | 00:00:00 | 59,01 | 60,06 | 59,01 | 59,27 | 13.949.200 | | 2007-06-21 | 00:00:00 | 58,69 | 59,54 | 58,45 | 59,10 | 13.100.100 | | 2007-06-22 | 00:00:00 | 59,06 | 59,14 | 58,41 | 58,71 | 10.239.000 | | 2007-06-25 | 00:00:00 | 58,15 | 58,63 | 58,00 | 58,50 | 9.517.700 | | 2007-06-26 | 00:00:00 | 58,16 | 58,68 | 57,78 | 58,00 | 10.874.100 | | 2007-06-27 | 00:00:00 | 57,60 | 57,94 | 57,25 | 57,46 | 11.099.300 | | 2007-06-28 | 00:00:00 | 57,90 | 59,33 | 57,66 | 59,32 | 13.392.200 | | 2007-06-29 | 00:00:00 | 59,55 | 60,31 | 59,32 | 60,26 | 12.461.500 | | 2007-07-02 | 00:00:00 | 59,81 | 60,60 | 59,75 | 60,35 | 8.120.600 | | 2007-07-03 | 00:00:00 | 60,75 | 60,92 | 60,25 | 60,32 | 8.585.400 | | 2007-07-04 | 00:00:00 | 60,35 | 60,75 | 60,33 | 60,50 | 5.243.900 | | 2007-07-05 | 00:00:00 | 60,71 | 61,00 | 59,95 | 60,23 | 7.793.300 | | 2007-07-06 | 00:00:00 | 60,36 | 61,97 | 60,36 | 61,86 | 10.818.800 | | 2007-07-09 | 00:00:00 | 61,85 | 62,35 | 61,68 | 62,26 | 7.981.200 | | 2007-07-10 | 00:00:00 | 62,33 | 62,70 | 61,05 | 61,14 | 11.605.600 | | 2007-07-11 | 00:00:00 | 60,55 | 61,05 | 60,12 | 60,55 | 9.541.700 | | 2007-07-12 | 00:00:00 | 60,83 | 62,38 | 60,09 | 62,38 | 12.638.900 | | 2007-07-13 | 00:00:00 | 62,80 | 63,40 | 62,46 | 63,05 | 10.076.200 | | 2007-07-16 | 00:00:00 | 63,39 | 63,39 | 61,86 | 62,30 | 9.414.100 | | 2007-07-17 | 00:00:00 | 61,84 | 62,12 | 61,01 | 61,62 | 11.112.800 | | 2007-07-18 | 00:00:00 | 60,97 | 61,10 | 60,25 | 60,40 | 10.523.200 | | 2007-07-19 | 00:00:00 | 60,90 | 61,37 | 60,36 | 61,14 | 6.672.000 | | 2007-07-20 | 00:00:00 | 61,05 | 61,72 | 59,47 | 59,47 | 11.858.700 | | 2007-07-23 | 00:00:00 | 59,05 | 60,60 | 59,05 | 60,55 | 8.651.700 | | 2007-07-24 | 00:00:00 | 60,55 | 60,73 | 59,17 | 59,17 | 10.013.100 | | 2007-07-25 | 00:00:00 | 58,93 | 59,30 | 57,57 | 57,96 | 11.663.500 | | 2007-07-26 | 00:00:00 | 58,36 | 59,27 | 57,24 | 57,24 | 14.777.200 | | 2007-07-27 | 00:00:00 | 56,68 | 57,90 | 56,00 | 56,67 | 12.487.300 | | 2007-07-30 | 00:00:00 | 57,04 | 57,60 | 56,40 | 57,20 | 10.099.000 | | 2007-07-31 | 00:00:00 | 57,77 | 58,40 | 57,44 | 58,28 | 10.437.400 | | 2007-08-01 | 00:00:00 | 57,00 | 58,00 | 56,36 | 57,39 | 13.952.900 | | 2007-08-02 | 00:00:00 | 57,00 | 57,25 | 55,59 | 56,06 | 16.622.400 | | 2007-08-03 | 00:00:00 | 56,15 | 56,15 | 54,59 | 54,71 | 11.945.100 | | 2007-08-06 | 00:00:00 | 54,00 | 54,40 | 53,30 | 53,61 | 12.613.200 | | 2007-08-07 | 00:00:00 | 54,07 | 54,45 | 53,70 | 54,40 | 11.266.700 | | 2007-08-08 | 00:00:00 | 54,78 | 56,20 | 54,57 | 55,95 | 11.926.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
