(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 | | 2008-07-11 | 00:00:00 | 50,57 | 51,14 | 50,02 | 50,17 | 9.984.800 | | 2008-07-14 | 00:00:00 | 50,40 | 50,62 | 49,54 | 49,68 | 8.452.300 | | 2008-07-15 | 00:00:00 | 49,31 | 50,20 | 48,64 | 48,64 | 13.124.300 | | 2008-07-16 | 00:00:00 | 48,60 | 48,85 | 46,92 | 47,25 | 15.342.100 | | 2008-07-17 | 00:00:00 | 47,35 | 47,88 | 46,31 | 47,63 | 14.547.400 | | 2008-07-18 | 00:00:00 | 47,55 | 47,92 | 46,87 | 47,62 | 11.262.600 | | 2008-07-21 | 00:00:00 | 48,40 | 49,08 | 47,60 | 47,65 | 8.867.300 | | 2008-07-22 | 00:00:00 | 47,39 | 49,43 | 47,33 | 49,01 | 10.555.400 | | 2008-07-23 | 00:00:00 | 49,13 | 49,30 | 48,59 | 49,04 | 7.397.000 | | 2008-07-24 | 00:00:00 | 48,51 | 48,70 | 47,67 | 47,67 | 9.765.800 | | 2008-07-25 | 00:00:00 | 47,95 | 48,84 | 47,88 | 48,38 | 8.576.000 | | 2008-07-28 | 00:00:00 | 48,38 | 49,12 | 48,15 | 48,99 | 6.592.200 | | 2008-07-29 | 00:00:00 | 48,89 | 49,80 | 48,50 | 48,53 | 8.554.200 | | 2008-07-30 | 00:00:00 | 48,92 | 49,24 | 48,31 | 49,19 | 8.528.400 | | 2008-07-31 | 00:00:00 | 49,95 | 50,38 | 49,30 | 49,40 | 9.315.000 | | 2008-08-01 | 00:00:00 | 49,01 | 49,25 | 48,41 | 48,79 | 7.041.600 | | 2008-08-04 | 00:00:00 | 48,55 | 49,55 | 48,05 | 48,27 | 6.123.000 | | 2008-08-05 | 00:00:00 | 47,72 | 48,00 | 47,01 | 47,48 | 11.659.600 | | 2008-08-06 | 00:00:00 | 47,60 | 48,06 | 46,96 | 48,05 | 9.661.600 | | 2008-08-07 | 00:00:00 | 48,01 | 48,90 | 47,95 | 48,17 | 7.797.300 | | 2008-08-08 | 00:00:00 | 47,86 | 48,10 | 47,20 | 47,46 | 8.209.800 | | 2008-08-11 | 00:00:00 | 47,60 | 48,38 | 47,50 | 48,22 | 5.894.000 | | 2008-08-12 | 00:00:00 | 48,01 | 48,37 | 47,66 | 48,37 | 6.507.600 | | 2008-08-13 | 00:00:00 | 48,15 | 48,68 | 47,38 | 47,60 | 8.532.000 | | 2008-08-14 | 00:00:00 | 48,19 | 48,65 | 47,53 | 47,94 | 7.201.800 | | 2008-08-15 | 00:00:00 | 48,10 | 48,59 | 47,42 | 47,59 | 5.918.200 | | 2008-08-18 | 00:00:00 | 47,58 | 49,07 | 47,27 | 48,45 | 7.823.400 | | 2008-08-19 | 00:00:00 | 47,85 | 48,31 | 47,53 | 47,82 | 7.425.900 | | 2008-08-20 | 00:00:00 | 48,46 | 49,29 | 48,34 | 49,04 | 10.202.100 | | 2008-08-21 | 00:00:00 | 49,20 | 49,46 | 48,29 | 49,13 | 10.293.100 | | 2008-08-22 | 00:00:00 | 49,31 | 49,36 | 48,37 | 49,17 | 6.342.600 | | 2008-08-25 | 00:00:00 | 48,85 | 48,85 | 48,43 | 48,49 | 3.968.900 | | 2008-08-26 | 00:00:00 | 48,38 | 48,77 | 47,78 | 48,51 | 5.698.900 | | 2008-08-27 | 00:00:00 | 48,80 | 49,26 | 48,12 | 49,02 | 6.125.000 | | 2008-08-28 | 00:00:00 | 49,02 | 49,22 | 48,27 | 49,08 | 7.113.300 | | 2008-08-29 | 00:00:00 | 49,03 | 49,45 | 48,71 | 49,04 | 6.000.100 | | 2008-09-01 | 00:00:00 | 48,83 | 49,17 | 47,86 | 47,94 | 5.950.100 | | 2008-09-02 | 00:00:00 | 47,46 | 47,69 | 46,91 | 47,36 | 10.829.300 | | 2008-09-03 | 00:00:00 | 46,80 | 47,30 | 46,27 | 46,27 | 9.266.600 | | 2008-09-04 | 00:00:00 | 46,44 | 47,22 | 45,20 | 45,28 | 10.835.500 | | 2008-09-05 | 00:00:00 | 45,11 | 45,62 | 44,17 | 44,31 | 11.229.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
