(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 | | 2007-10-03 | 00:00:00 | 55,76 | 55,81 | 54,50 | 54,94 | 10.831.300 | | 2007-10-04 | 00:00:00 | 54,70 | 55,11 | 54,35 | 54,82 | 9.685.500 | | 2007-10-05 | 00:00:00 | 55,00 | 55,44 | 54,57 | 54,95 | 9.045.600 | | 2007-10-08 | 00:00:00 | 55,00 | 55,07 | 54,54 | 54,68 | 4.896.800 | | 2007-10-09 | 00:00:00 | 54,71 | 55,28 | 54,48 | 55,15 | 7.991.200 | | 2007-10-10 | 00:00:00 | 55,06 | 55,09 | 54,26 | 54,85 | 8.743.100 | | 2007-10-11 | 00:00:00 | 55,07 | 55,43 | 54,85 | 55,30 | 14.019.700 | | 2007-10-12 | 00:00:00 | 54,94 | 55,63 | 54,65 | 55,59 | 12.897.100 | | 2007-10-15 | 00:00:00 | 55,75 | 57,00 | 55,72 | 56,43 | 14.733.600 | | 2007-10-16 | 00:00:00 | 56,42 | 57,40 | 56,21 | 57,20 | 14.974.900 | | 2007-10-17 | 00:00:00 | 57,24 | 57,24 | 56,52 | 57,01 | 10.454.900 | | 2007-10-18 | 00:00:00 | 56,98 | 57,15 | 56,00 | 56,23 | 10.088.200 | | 2007-10-19 | 00:00:00 | 56,12 | 56,60 | 55,60 | 55,86 | 10.732.100 | | 2007-10-22 | 00:00:00 | 56,00 | 55,24 | 54,64 | 55,01 | 9.307.800 | | 2007-10-23 | 00:00:00 | 55,25 | 55,38 | 54,41 | 54,63 | 10.329.900 | | 2007-10-24 | 00:00:00 | 54,51 | 55,17 | 54,12 | 54,53 | 8.141.100 | | 2007-10-25 | 00:00:00 | 55,10 | 55,10 | 53,77 | 54,15 | 12.625.200 | | 2007-10-26 | 00:00:00 | 54,37 | 55,57 | 54,37 | 55,36 | 11.559.400 | | 2007-10-29 | 00:00:00 | 56,00 | 56,66 | 55,89 | 56,00 | 10.960.300 | | 2007-10-30 | 00:00:00 | 56,01 | 56,25 | 55,49 | 55,67 | 8.470.200 | | 2007-10-31 | 00:00:00 | 55,18 | 55,65 | 54,82 | 55,65 | 10.710.400 | | 2007-11-01 | 00:00:00 | 55,80 | 56,12 | 53,92 | 54,21 | 14.748.600 | | 2007-11-02 | 00:00:00 | 54,00 | 54,63 | 53,81 | 54,42 | 10.045.800 | | 2007-11-05 | 00:00:00 | 54,17 | 55,11 | 54,06 | 54,37 | 8.573.900 | | 2007-11-06 | 00:00:00 | 54,60 | 55,00 | 54,45 | 54,61 | 9.024.200 | | 2007-11-07 | 00:00:00 | 55,75 | 57,49 | 55,65 | 57,17 | 27.176.200 | | 2007-11-08 | 00:00:00 | 57,00 | 57,98 | 56,65 | 57,25 | 16.292.800 | | 2007-11-09 | 00:00:00 | 57,22 | 57,25 | 56,05 | 56,33 | 13.344.200 | | 2007-11-12 | 00:00:00 | 55,91 | 55,99 | 55,05 | 55,56 | 11.845.600 | | 2007-11-13 | 00:00:00 | 55,10 | 55,17 | 53,82 | 54,10 | 14.986.100 | | 2007-11-14 | 00:00:00 | 54,76 | 55,20 | 54,02 | 54,93 | 12.077.600 | | 2007-11-15 | 00:00:00 | 54,94 | 55,08 | 54,26 | 54,60 | 8.858.000 | | 2007-11-16 | 00:00:00 | 53,78 | 54,70 | 53,65 | 54,32 | 12.591.800 | | 2007-11-19 | 00:00:00 | 54,48 | 55,03 | 53,93 | 54,01 | 8.875.600 | | 2007-11-20 | 00:00:00 | 54,33 | 55,07 | 54,10 | 54,91 | 11.490.300 | | 2007-11-21 | 00:00:00 | 54,58 | 55,85 | 54,46 | 54,80 | 11.986.600 | | 2007-11-22 | 00:00:00 | 54,80 | 55,26 | 54,47 | 54,79 | 5.711.500 | | 2007-11-23 | 00:00:00 | 54,64 | 55,27 | 54,25 | 55,05 | 6.082.700 | | 2007-11-26 | 00:00:00 | 55,05 | 55,73 | 54,49 | 54,59 | 8.287.300 | | 2007-11-27 | 00:00:00 | 54,64 | 54,90 | 53,10 | 53,73 | 11.907.500 | | 2007-11-28 | 00:00:00 | 53,73 | 54,50 | 53,00 | 54,30 | 12.543.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
