(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-06-18 | 00:00:00 | 33,88 | 34,30 | 33,53 | 34,28 | 12.171.500 | 2003-06-19 | 00:00:00 | 34,25 | 34,38 | 33,72 | 33,92 | 17.262.400 | 2003-06-20 | 00:00:00 | 33,75 | 34,47 | 33,70 | 34,42 | 20.410.300 | 2003-06-23 | 00:00:00 | 34,25 | 34,25 | 33,88 | 33,97 | 8.693.400 | 2003-06-24 | 00:00:00 | 33,92 | 34,17 | 33,78 | 34,08 | 17.101.700 | 2003-06-25 | 00:00:00 | 34,20 | 34,33 | 33,53 | 33,95 | 15.821.600 | 2003-06-26 | 00:00:00 | 33,62 | 34,10 | 33,58 | 33,78 | 14.782.200 | 2003-06-27 | 00:00:00 | 33,55 | 33,70 | 33,03 | 33,40 | 34.735.600 | 2003-06-30 | 00:00:00 | 33,22 | 33,60 | 32,90 | 32,90 | 17.399.600 | 2003-07-01 | 00:00:00 | 33,00 | 33,08 | 32,10 | 32,15 | 14.129.200 | 2003-07-02 | 00:00:00 | 32,47 | 32,72 | 32,28 | 32,70 | 11.532.600 | 2003-07-03 | 00:00:00 | 32,78 | 32,80 | 31,92 | 32,38 | 16.195.900 | 2003-07-04 | 00:00:00 | 32,30 | 32,67 | 32,22 | 32,47 | 7.399.700 | 2003-07-07 | 00:00:00 | 32,62 | 33,58 | 32,55 | 33,53 | 10.883.300 | 2003-07-08 | 00:00:00 | 33,38 | 33,70 | 32,90 | 33,30 | 11.484.200 | 2003-07-09 | 00:00:00 | 33,28 | 33,45 | 32,80 | 33,00 | 10.145.600 | 2003-07-10 | 00:00:00 | 32,67 | 32,70 | 32,15 | 32,35 | 14.190.600 | 2003-07-11 | 00:00:00 | 32,33 | 32,95 | 32,28 | 32,95 | 6.504.900 | 2003-07-14 | 00:00:00 | 33,15 | 33,33 | 32,72 | 33,25 | 6.975.100 | 2003-07-15 | 00:00:00 | 33,10 | 33,17 | 32,53 | 32,65 | 11.219.600 | 2003-07-16 | 00:00:00 | 32,67 | 32,90 | 32,22 | 32,30 | 10.271.400 | 2003-07-17 | 00:00:00 | 32,50 | 32,97 | 32,33 | 32,80 | 10.986.400 | 2003-07-18 | 00:00:00 | 32,92 | 33,08 | 32,65 | 32,72 | 10.359.200 | 2003-07-21 | 00:00:00 | 33,12 | 33,20 | 32,42 | 32,58 | 10.449.900 | 2003-07-22 | 00:00:00 | 32,60 | 32,83 | 32,33 | 32,83 | 8.120.500 | 2003-07-23 | 00:00:00 | 32,85 | 33,00 | 32,40 | 32,50 | 8.095.600 | 2003-07-24 | 00:00:00 | 32,42 | 33,05 | 32,28 | 32,97 | 10.144.600 | 2003-07-25 | 00:00:00 | 32,62 | 32,72 | 32,17 | 32,25 | 8.350.100 | 2003-07-28 | 00:00:00 | 32,58 | 32,88 | 32,55 | 32,80 | 8.613.500 | 2003-07-29 | 00:00:00 | 32,75 | 33,03 | 32,12 | 32,28 | 14.386.800 | 2003-07-30 | 00:00:00 | 32,30 | 32,70 | 32,17 | 32,47 | 12.021.600 | 2003-07-31 | 00:00:00 | 32,60 | 33,00 | 32,30 | 32,95 | 14.071.900 | 2003-08-01 | 00:00:00 | 32,78 | 32,83 | 32,17 | 32,17 | 11.922.200 | 2003-08-04 | 00:00:00 | 32,30 | 32,75 | 32,15 | 32,38 | 8.859.100 | 2003-08-05 | 00:00:00 | 32,58 | 32,90 | 32,40 | 32,90 | 10.775.900 | 2003-08-06 | 00:00:00 | 32,62 | 32,90 | 32,33 | 32,35 | 13.012.500 | 2003-08-07 | 00:00:00 | 32,60 | 33,08 | 32,38 | 32,92 | 11.196.500 | 2003-08-08 | 00:00:00 | 33,25 | 34,25 | 33,12 | 33,97 | 16.051.200 | 2003-08-11 | 00:00:00 | 34,10 | 34,90 | 33,88 | 34,70 | 11.063.700 | 2003-08-12 | 00:00:00 | 34,80 | 34,83 | 34,53 | 34,62 | 9.833.000 | 2003-08-13 | 00:00:00 | 34,85 | 34,85 | 34,28 | 34,45 | 8.501.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|