(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 | | 2008-09-05 | 00:00:00 | 45,11 | 45,62 | 44,17 | 44,31 | 11.229.500 | | 2008-09-08 | 00:00:00 | 45,30 | 45,89 | 45,13 | 45,28 | 9.818.000 | | 2008-09-09 | 00:00:00 | 45,47 | 45,47 | 43,98 | 44,18 | 10.961.300 | | 2008-09-10 | 00:00:00 | 44,16 | 44,83 | 43,88 | 44,32 | 10.131.700 | | 2008-09-11 | 00:00:00 | 44,63 | 45,20 | 44,28 | 44,74 | 8.773.600 | | 2008-09-12 | 00:00:00 | 45,44 | 45,72 | 44,94 | 45,71 | 8.309.300 | | 2008-09-15 | 00:00:00 | 44,02 | 44,65 | 42,44 | 43,40 | 20.615.100 | | 2008-09-16 | 00:00:00 | 42,72 | 42,97 | 41,58 | 42,22 | 15.863.200 | | 2008-09-17 | 00:00:00 | 42,82 | 43,17 | 41,51 | 42,28 | 16.665.400 | | 2008-09-18 | 00:00:00 | 42,51 | 43,24 | 40,53 | 41,00 | 20.296.500 | | 2008-09-19 | 00:00:00 | 42,95 | 45,00 | 41,83 | 45,00 | 27.531.500 | | 2008-09-22 | 00:00:00 | 45,00 | 45,75 | 44,55 | 44,65 | 12.662.300 | | 2008-09-23 | 00:00:00 | 44,69 | 44,99 | 43,78 | 44,17 | 10.219.600 | | 2008-09-24 | 00:00:00 | 43,99 | 44,17 | 43,44 | 43,67 | 7.987.800 | | 2008-09-25 | 00:00:00 | 43,35 | 44,57 | 42,72 | 44,44 | 10.780.400 | | 2008-09-26 | 00:00:00 | 44,06 | 44,26 | 43,40 | 43,71 | 6.574.900 | | 2008-09-29 | 00:00:00 | 43,85 | 43,93 | 41,69 | 41,69 | 12.612.800 | | 2008-09-30 | 00:00:00 | 40,85 | 42,82 | 40,50 | 42,58 | 17.612.200 | | 2008-10-01 | 00:00:00 | 42,80 | 42,87 | 41,71 | 42,37 | 10.632.700 | | 2008-10-02 | 00:00:00 | 42,47 | 43,13 | 41,11 | 41,35 | 10.489.100 | | 2008-10-03 | 00:00:00 | 41,51 | 43,06 | 40,31 | 42,65 | 12.151.400 | | 2008-10-06 | 00:00:00 | 40,62 | 41,10 | 37,68 | 38,85 | 20.331.500 | | 2008-10-07 | 00:00:00 | 40,25 | 41,28 | 39,17 | 40,01 | 18.462.000 | | 2008-10-08 | 00:00:00 | 38,30 | 40,42 | 36,31 | 37,15 | 30.296.800 | | 2008-10-09 | 00:00:00 | 37,89 | 38,80 | 35,34 | 35,94 | 16.691.900 | | 2008-10-10 | 00:00:00 | 33,09 | 34,69 | 31,52 | 33,18 | 37.245.900 | | 2008-10-13 | 00:00:00 | 34,42 | 36,60 | 34,05 | 36,60 | 22.725.400 | | 2008-10-14 | 00:00:00 | 38,10 | 40,77 | 37,85 | 39,26 | 21.919.100 | | 2008-10-15 | 00:00:00 | 39,00 | 39,50 | 35,92 | 36,56 | 19.605.200 | | 2008-10-16 | 00:00:00 | 34,77 | 35,87 | 32,56 | 33,20 | 27.283.600 | | 2008-10-17 | 00:00:00 | 35,00 | 36,53 | 33,65 | 36,44 | 22.989.600 | | 2008-10-20 | 00:00:00 | 37,25 | 39,45 | 37,25 | 39,03 | 14.186.300 | | 2008-10-21 | 00:00:00 | 40,08 | 40,49 | 38,35 | 39,28 | 11.080.900 | | 2008-10-22 | 00:00:00 | 37,95 | 38,50 | 36,28 | 36,86 | 14.278.600 | | 2008-10-23 | 00:00:00 | 36,63 | 37,88 | 34,80 | 37,40 | 17.075.800 | | 2008-10-24 | 00:00:00 | 35,68 | 36,12 | 33,00 | 36,06 | 21.008.000 | | 2008-10-27 | 00:00:00 | 34,79 | 36,44 | 33,60 | 35,50 | 16.234.400 | | 2008-10-28 | 00:00:00 | 36,60 | 38,24 | 35,53 | 37,69 | 20.215.500 | | 2008-10-29 | 00:00:00 | 39,55 | 42,92 | 38,87 | 42,83 | 25.667.400 | | 2008-10-30 | 00:00:00 | 43,90 | 43,90 | 40,07 | 41,10 | 20.146.600 | | 2008-10-31 | 00:00:00 | 41,44 | 42,81 | 40,02 | 42,81 | 16.255.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
