(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 | | 2007-11-28 | 00:00:00 | 53,73 | 54,50 | 53,00 | 54,30 | 12.543.400 | | 2007-11-29 | 00:00:00 | 54,49 | 54,99 | 54,05 | 54,77 | 10.385.000 | | 2007-11-30 | 00:00:00 | 54,77 | 55,48 | 54,49 | 55,23 | 9.927.900 | | 2007-12-03 | 00:00:00 | 54,98 | 55,19 | 54,67 | 54,77 | 8.986.600 | | 2007-12-04 | 00:00:00 | 54,64 | 55,48 | 54,61 | 54,82 | 7.536.000 | | 2007-12-05 | 00:00:00 | 55,34 | 56,50 | 54,96 | 56,33 | 11.145.000 | | 2007-12-06 | 00:00:00 | 56,52 | 56,80 | 55,91 | 56,69 | 6.566.200 | | 2007-12-07 | 00:00:00 | 56,77 | 57,15 | 56,22 | 56,39 | 9.672.200 | | 2007-12-10 | 00:00:00 | 56,20 | 56,51 | 55,35 | 56,16 | 8.857.300 | | 2007-12-11 | 00:00:00 | 56,02 | 56,41 | 55,58 | 55,98 | 7.633.700 | | 2007-12-12 | 00:00:00 | 55,54 | 57,00 | 55,22 | 56,49 | 10.220.800 | | 2007-12-13 | 00:00:00 | 56,51 | 56,55 | 55,11 | 55,11 | 12.275.600 | | 2007-12-14 | 00:00:00 | 55,44 | 55,76 | 55,10 | 55,47 | 7.521.500 | | 2007-12-17 | 00:00:00 | 54,92 | 55,39 | 54,56 | 54,78 | 10.085.700 | | 2007-12-18 | 00:00:00 | 54,67 | 54,92 | 54,25 | 54,32 | 10.117.800 | | 2007-12-19 | 00:00:00 | 54,35 | 55,25 | 54,00 | 54,55 | 9.180.400 | | 2007-12-20 | 00:00:00 | 54,91 | 55,66 | 54,77 | 55,25 | 8.886.900 | | 2007-12-21 | 00:00:00 | 55,87 | 56,48 | 55,51 | 55,88 | 24.850.300 | | 2007-12-24 | 00:00:00 | 56,20 | 56,29 | 55,36 | 55,80 | 1.266.700 | | 2007-12-25 | 00:00:00 | 55,80 | 55,80 | 55,80 | 55,80 | 0 | | 2007-12-26 | 00:00:00 | 55,80 | 55,80 | 55,80 | 55,80 | 0 | | 2007-12-27 | 00:00:00 | 56,12 | 57,11 | 55,84 | 56,34 | 6.494.200 | | 2007-12-28 | 00:00:00 | 56,15 | 57,00 | 55,98 | 56,72 | 4.202.100 | | 2007-12-31 | 00:00:00 | 56,93 | 56,96 | 56,66 | 56,83 | 1.579.700 | | 2008-01-01 | 00:00:00 | 56,83 | 56,83 | 56,83 | 56,83 | 0 | | 2008-01-02 | 00:00:00 | 56,83 | 57,61 | 56,15 | 56,32 | 7.519.700 | | 2008-01-03 | 00:00:00 | 56,55 | 57,92 | 56,44 | 57,65 | 11.580.100 | | 2008-01-04 | 00:00:00 | 57,83 | 58,58 | 56,65 | 57,20 | 12.267.300 | | 2008-01-07 | 00:00:00 | 57,23 | 58,50 | 57,18 | 58,40 | 14.158.900 | | 2008-01-08 | 00:00:00 | 58,36 | 59,50 | 58,29 | 58,90 | 14.571.800 | | 2008-01-09 | 00:00:00 | 58,34 | 59,15 | 57,94 | 58,74 | 16.608.800 | | 2008-01-10 | 00:00:00 | 58,20 | 58,73 | 57,53 | 57,75 | 11.392.700 | | 2008-01-11 | 00:00:00 | 57,64 | 58,16 | 56,65 | 57,03 | 10.830.500 | | 2008-01-14 | 00:00:00 | 57,27 | 57,98 | 57,16 | 57,33 | 8.657.200 | | 2008-01-15 | 00:00:00 | 57,20 | 57,22 | 55,74 | 55,74 | 14.886.300 | | 2008-01-16 | 00:00:00 | 55,49 | 55,78 | 54,26 | 54,49 | 18.144.400 | | 2008-01-17 | 00:00:00 | 54,54 | 55,16 | 53,20 | 53,46 | 13.521.700 | | 2008-01-18 | 00:00:00 | 53,35 | 54,41 | 52,95 | 53,25 | 15.604.000 | | 2008-01-21 | 00:00:00 | 52,56 | 52,93 | 49,55 | 50,00 | 24.069.000 | | 2008-01-22 | 00:00:00 | 48,40 | 50,58 | 47,75 | 49,67 | 31.372.400 | | 2008-01-23 | 00:00:00 | 50,38 | 50,47 | 46,41 | 46,78 | 27.161.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
