(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 | | 2008-03-19 | 00:00:00 | 47,67 | 47,97 | 46,65 | 46,86 | 10.442.800 | | 2008-03-20 | 00:00:00 | 46,45 | 46,48 | 45,45 | 45,83 | 16.992.000 | | 2008-03-21 | 00:00:00 | 45,83 | 45,83 | 45,83 | 45,83 | 0 | | 2008-03-24 | 00:00:00 | 45,83 | 45,83 | 45,83 | 45,83 | 0 | | 2008-03-25 | 00:00:00 | 47,40 | 47,40 | 46,32 | 46,87 | 9.128.600 | | 2008-03-26 | 00:00:00 | 46,87 | 47,10 | 46,40 | 46,96 | 8.772.700 | | 2008-03-27 | 00:00:00 | 46,97 | 47,69 | 46,88 | 47,19 | 7.438.500 | | 2008-03-28 | 00:00:00 | 46,98 | 47,57 | 46,80 | 46,91 | 5.607.000 | | 2008-03-31 | 00:00:00 | 46,25 | 47,32 | 46,11 | 47,04 | 8.544.300 | | 2008-04-01 | 00:00:00 | 46,76 | 47,80 | 46,35 | 47,71 | 11.428.900 | | 2008-04-02 | 00:00:00 | 48,00 | 48,68 | 47,53 | 48,50 | 9.417.600 | | 2008-04-03 | 00:00:00 | 49,00 | 49,40 | 48,72 | 48,97 | 10.028.900 | | 2008-04-04 | 00:00:00 | 49,25 | 49,33 | 48,31 | 48,63 | 9.546.000 | | 2008-04-07 | 00:00:00 | 48,76 | 49,08 | 48,51 | 48,90 | 6.755.300 | | 2008-04-08 | 00:00:00 | 48,68 | 49,38 | 48,65 | 49,20 | 6.449.600 | | 2008-04-09 | 00:00:00 | 49,27 | 50,17 | 48,95 | 49,85 | 8.956.900 | | 2008-04-10 | 00:00:00 | 50,00 | 50,35 | 49,28 | 49,96 | 8.123.400 | | 2008-04-11 | 00:00:00 | 49,89 | 50,47 | 48,78 | 49,05 | 8.003.100 | | 2008-04-14 | 00:00:00 | 48,70 | 49,12 | 48,51 | 48,79 | 6.282.400 | | 2008-04-15 | 00:00:00 | 49,40 | 50,05 | 49,14 | 49,40 | 9.320.400 | | 2008-04-16 | 00:00:00 | 50,00 | 50,65 | 49,76 | 50,60 | 7.780.400 | | 2008-04-17 | 00:00:00 | 50,70 | 50,94 | 49,92 | 50,45 | 6.252.100 | | 2008-04-18 | 00:00:00 | 50,85 | 51,31 | 50,65 | 51,20 | 8.446.700 | | 2008-04-21 | 00:00:00 | 51,13 | 51,82 | 50,85 | 51,67 | 9.101.900 | | 2008-04-22 | 00:00:00 | 51,58 | 52,40 | 51,50 | 51,75 | 7.781.800 | | 2008-04-23 | 00:00:00 | 52,00 | 52,87 | 51,80 | 52,65 | 9.152.100 | | 2008-04-24 | 00:00:00 | 52,32 | 52,65 | 51,47 | 52,14 | 7.518.400 | | 2008-04-25 | 00:00:00 | 52,39 | 52,63 | 51,79 | 52,49 | 6.597.900 | | 2008-04-28 | 00:00:00 | 52,67 | 53,00 | 52,60 | 52,72 | 5.112.400 | | 2008-04-29 | 00:00:00 | 53,45 | 54,29 | 53,30 | 53,75 | 11.728.400 | | 2008-04-30 | 00:00:00 | 53,42 | 54,39 | 53,42 | 53,94 | 8.441.500 | | 2008-05-02 | 00:00:00 | 54,36 | 54,53 | 53,30 | 54,33 | 8.987.000 | | 2008-05-05 | 00:00:00 | 54,26 | 54,65 | 54,01 | 54,47 | 3.844.300 | | 2008-05-06 | 00:00:00 | 54,33 | 54,70 | 54,01 | 54,51 | 6.472.800 | | 2008-05-07 | 00:00:00 | 54,30 | 54,64 | 53,63 | 54,30 | 8.442.900 | | 2008-05-08 | 00:00:00 | 54,12 | 54,21 | 53,44 | 53,79 | 6.794.900 | | 2008-05-09 | 00:00:00 | 53,53 | 53,74 | 53,12 | 53,37 | 7.443.500 | | 2008-05-12 | 00:00:00 | 53,69 | 54,69 | 53,58 | 54,13 | 8.659.500 | | 2008-05-13 | 00:00:00 | 54,38 | 54,56 | 53,58 | 54,56 | 7.988.200 | | 2008-05-14 | 00:00:00 | 54,80 | 55,58 | 54,71 | 55,18 | 9.028.100 | | 2008-05-15 | 00:00:00 | 55,01 | 55,20 | 54,68 | 55,05 | 6.634.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
