(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-15 | 00:00:00 | 55,01 | 55,20 | 54,68 | 55,05 | 6.634.700 | | 2008-05-16 | 00:00:00 | 55,49 | 56,72 | 55,29 | 56,44 | 11.033.900 | | 2008-05-19 | 00:00:00 | 56,45 | 58,21 | 56,43 | 58,21 | 11.239.600 | | 2008-05-20 | 00:00:00 | 56,83 | 57,33 | 56,47 | 56,95 | 11.719.400 | | 2008-05-21 | 00:00:00 | 57,15 | 58,25 | 57,04 | 57,70 | 12.184.400 | | 2008-05-22 | 00:00:00 | 57,50 | 58,15 | 57,17 | 57,45 | 9.660.300 | | 2008-05-23 | 00:00:00 | 57,24 | 57,40 | 56,56 | 56,56 | 9.513.000 | | 2008-05-26 | 00:00:00 | 56,27 | 56,90 | 56,24 | 56,25 | 3.305.900 | | 2008-05-27 | 00:00:00 | 56,52 | 56,87 | 55,30 | 55,30 | 9.739.600 | | 2008-05-28 | 00:00:00 | 55,26 | 55,79 | 54,60 | 55,61 | 9.783.700 | | 2008-05-29 | 00:00:00 | 55,95 | 56,79 | 55,67 | 56,45 | 8.719.400 | | 2008-05-30 | 00:00:00 | 55,95 | 56,18 | 55,31 | 56,09 | 8.515.300 | | 2008-06-02 | 00:00:00 | 56,17 | 56,33 | 55,41 | 55,71 | 7.097.700 | | 2008-06-03 | 00:00:00 | 55,31 | 56,12 | 55,31 | 55,91 | 6.982.700 | | 2008-06-04 | 00:00:00 | 55,46 | 55,60 | 53,78 | 53,78 | 14.635.600 | | 2008-06-05 | 00:00:00 | 53,55 | 54,35 | 53,27 | 54,17 | 8.457.200 | | 2008-06-06 | 00:00:00 | 54,82 | 55,21 | 53,58 | 53,62 | 10.900.100 | | 2008-06-10 | 00:00:00 | 54,40 | 54,83 | 53,99 | 53,99 | 8.069.300 | | 2008-06-11 | 00:00:00 | 53,76 | 54,66 | 53,40 | 53,40 | 8.340.300 | | 2008-06-12 | 00:00:00 | 53,67 | 54,35 | 52,68 | 52,91 | 10.230.800 | | 2008-06-13 | 00:00:00 | 52,95 | 52,95 | 52,00 | 52,29 | 9.015.300 | | 2008-06-16 | 00:00:00 | 52,00 | 52,90 | 51,83 | 52,61 | 8.169.300 | | 2008-06-17 | 00:00:00 | 52,30 | 53,19 | 52,30 | 52,45 | 7.765.500 | | 2008-06-18 | 00:00:00 | 52,03 | 52,21 | 51,45 | 51,59 | 9.069.600 | | 2008-06-19 | 00:00:00 | 52,20 | 53,15 | 51,65 | 51,65 | 13.141.800 | | 2008-06-20 | 00:00:00 | 51,80 | 52,29 | 51,15 | 51,66 | 13.969.300 | | 2008-06-23 | 00:00:00 | 51,72 | 52,83 | 51,42 | 52,72 | 8.343.300 | | 2008-06-24 | 00:00:00 | 52,72 | 53,54 | 52,20 | 52,47 | 8.788.500 | | 2008-06-25 | 00:00:00 | 52,46 | 53,10 | 52,07 | 52,31 | 7.004.000 | | 2008-06-26 | 00:00:00 | 51,88 | 52,83 | 51,86 | 51,88 | 7.923.600 | | 2008-06-27 | 00:00:00 | 51,78 | 53,32 | 51,76 | 52,91 | 9.243.200 | | 2008-06-30 | 00:00:00 | 52,65 | 54,21 | 52,62 | 54,20 | 12.955.900 | | 2008-07-01 | 00:00:00 | 53,85 | 54,24 | 52,82 | 53,02 | 9.733.700 | | 2008-07-02 | 00:00:00 | 53,09 | 53,34 | 52,15 | 52,28 | 8.556.500 | | 2008-07-03 | 00:00:00 | 51,65 | 52,08 | 50,90 | 51,53 | 13.461.700 | | 2008-07-04 | 00:00:00 | 51,57 | 52,13 | 51,13 | 51,25 | 5.191.800 | | 2008-07-07 | 00:00:00 | 51,61 | 52,73 | 51,56 | 52,55 | 6.163.000 | | 2008-07-08 | 00:00:00 | 51,55 | 52,08 | 51,12 | 51,49 | 12.255.000 | | 2008-07-09 | 00:00:00 | 51,74 | 51,76 | 50,79 | 51,28 | 8.188.100 | | 2008-07-10 | 00:00:00 | 50,50 | 50,78 | 49,73 | 49,85 | 9.591.400 | | 2008-07-11 | 00:00:00 | 50,57 | 51,14 | 50,02 | 50,17 | 9.984.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
