(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 | | 2007-08-08 | 00:00:00 | 54,78 | 56,20 | 54,57 | 55,95 | 11.926.800 | | 2007-08-09 | 00:00:00 | 56,25 | 56,25 | 54,09 | 54,79 | 12.561.000 | | 2007-08-10 | 00:00:00 | 53,75 | 54,42 | 52,80 | 53,09 | 13.059.600 | | 2007-08-13 | 00:00:00 | 53,85 | 54,63 | 53,20 | 54,45 | 8.499.100 | | 2007-08-14 | 00:00:00 | 53,81 | 54,83 | 53,20 | 53,51 | 8.536.000 | | 2007-08-15 | 00:00:00 | 53,02 | 54,00 | 52,64 | 53,72 | 8.276.100 | | 2007-08-16 | 00:00:00 | 52,61 | 52,75 | 51,44 | 51,44 | 17.023.500 | | 2007-08-17 | 00:00:00 | 51,44 | 53,23 | 50,52 | 52,94 | 20.460.600 | | 2007-08-20 | 00:00:00 | 53,25 | 53,55 | 52,60 | 52,68 | 8.226.100 | | 2007-08-21 | 00:00:00 | 52,70 | 53,12 | 51,99 | 52,47 | 9.863.400 | | 2007-08-22 | 00:00:00 | 52,70 | 53,50 | 52,64 | 53,29 | 9.471.100 | | 2007-08-23 | 00:00:00 | 53,90 | 53,96 | 53,23 | 53,40 | 9.363.200 | | 2007-08-24 | 00:00:00 | 53,05 | 54,45 | 53,05 | 54,14 | 7.807.700 | | 2007-08-27 | 00:00:00 | 54,28 | 54,39 | 53,69 | 53,88 | 3.811.800 | | 2007-08-28 | 00:00:00 | 54,00 | 54,09 | 52,41 | 52,56 | 9.708.900 | | 2007-08-29 | 00:00:00 | 52,30 | 53,17 | 52,00 | 53,02 | 7.940.500 | | 2007-08-30 | 00:00:00 | 53,52 | 54,75 | 53,49 | 54,28 | 11.537.200 | | 2007-08-31 | 00:00:00 | 54,90 | 55,60 | 54,71 | 55,25 | 10.602.200 | | 2007-09-03 | 00:00:00 | 55,29 | 55,29 | 54,42 | 54,83 | 4.699.500 | | 2007-09-04 | 00:00:00 | 54,82 | 55,52 | 54,45 | 55,37 | 7.533.800 | | 2007-09-05 | 00:00:00 | 55,48 | 56,60 | 54,62 | 54,73 | 11.522.900 | | 2007-09-06 | 00:00:00 | 55,23 | 55,88 | 54,73 | 55,69 | 10.964.900 | | 2007-09-07 | 00:00:00 | 55,69 | 56,32 | 54,17 | 54,42 | 11.045.100 | | 2007-09-10 | 00:00:00 | 54,62 | 55,05 | 54,04 | 54,54 | 8.481.100 | | 2007-09-11 | 00:00:00 | 55,28 | 55,62 | 54,99 | 55,38 | 8.271.200 | | 2007-09-12 | 00:00:00 | 55,80 | 56,01 | 55,16 | 55,80 | 6.540.900 | | 2007-09-13 | 00:00:00 | 55,95 | 56,76 | 55,72 | 56,53 | 8.579.200 | | 2007-09-14 | 00:00:00 | 56,37 | 56,48 | 55,80 | 56,27 | 7.269.500 | | 2007-09-17 | 00:00:00 | 56,01 | 56,24 | 55,50 | 55,69 | 8.079.900 | | 2007-09-18 | 00:00:00 | 55,60 | 56,76 | 55,12 | 56,72 | 8.904.600 | | 2007-09-19 | 00:00:00 | 57,85 | 58,77 | 57,48 | 58,49 | 11.915.100 | | 2007-09-20 | 00:00:00 | 58,18 | 58,50 | 57,77 | 58,24 | 6.777.500 | | 2007-09-21 | 00:00:00 | 58,28 | 58,70 | 57,85 | 58,10 | 13.900.400 | | 2007-09-24 | 00:00:00 | 57,69 | 58,48 | 57,59 | 58,09 | 8.124.000 | | 2007-09-25 | 00:00:00 | 57,65 | 57,75 | 56,85 | 57,18 | 11.123.900 | | 2007-09-26 | 00:00:00 | 57,30 | 58,00 | 57,27 | 57,44 | 7.668.100 | | 2007-09-27 | 00:00:00 | 57,86 | 57,95 | 57,31 | 57,50 | 8.208.400 | | 2007-09-28 | 00:00:00 | 57,69 | 57,69 | 56,54 | 57,02 | 9.807.500 | | 2007-10-01 | 00:00:00 | 56,46 | 56,83 | 56,09 | 56,57 | 11.135.300 | | 2007-10-02 | 00:00:00 | 56,99 | 56,99 | 55,44 | 55,67 | 14.087.400 | | 2007-10-03 | 00:00:00 | 55,76 | 55,81 | 54,50 | 54,94 | 10.831.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
