(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 | | 2008-12-30 | 00:00:00 | 38,78 | 39,28 | 38,40 | 39,20 | 4.959.900 | | 2008-12-31 | 00:00:00 | 39,53 | 39,91 | 38,91 | 38,91 | 2.244.200 | | 2009-01-02 | 00:00:00 | 38,33 | 41,00 | 38,33 | 41,00 | 4.915.700 | | 2009-01-05 | 00:00:00 | 41,68 | 41,94 | 40,80 | 41,70 | 7.682.200 | | 2009-01-06 | 00:00:00 | 42,00 | 42,47 | 41,35 | 41,79 | 6.895.600 | | 2009-01-07 | 00:00:00 | 41,50 | 42,10 | 39,65 | 40,23 | 8.883.600 | | 2009-01-08 | 00:00:00 | 39,78 | 40,89 | 39,76 | 40,67 | 5.684.200 | | 2009-01-09 | 00:00:00 | 40,80 | 40,85 | 39,53 | 39,97 | 5.615.200 | | 2009-01-12 | 00:00:00 | 39,90 | 40,15 | 39,18 | 39,49 | 4.711.300 | | 2009-01-13 | 00:00:00 | 39,33 | 39,62 | 38,61 | 39,10 | 7.520.200 | | 2009-01-14 | 00:00:00 | 39,26 | 39,77 | 37,17 | 37,56 | 8.892.900 | | 2009-01-15 | 00:00:00 | 37,59 | 37,97 | 36,50 | 36,60 | 8.703.900 | | 2009-01-16 | 00:00:00 | 37,50 | 38,65 | 37,01 | 37,01 | 12.513.000 | | 2009-01-19 | 00:00:00 | 37,75 | 38,13 | 36,67 | 37,10 | 6.000.100 | | 2009-01-20 | 00:00:00 | 36,99 | 37,81 | 36,72 | 36,90 | 7.552.900 | | 2009-01-21 | 00:00:00 | 36,42 | 36,85 | 35,63 | 36,12 | 11.310.900 | | 2009-01-22 | 00:00:00 | 37,00 | 37,43 | 35,22 | 35,37 | 9.749.500 | | 2009-01-23 | 00:00:00 | 35,44 | 36,53 | 34,35 | 36,07 | 10.482.400 | | 2009-01-26 | 00:00:00 | 36,50 | 38,65 | 36,25 | 38,21 | 10.992.000 | | 2009-01-27 | 00:00:00 | 38,76 | 38,93 | 37,56 | 38,85 | 8.476.200 | | 2009-01-28 | 00:00:00 | 39,00 | 40,00 | 38,70 | 39,79 | 10.626.600 | | 2009-01-29 | 00:00:00 | 39,76 | 39,94 | 38,80 | 39,46 | 7.519.700 | | 2009-01-30 | 00:00:00 | 39,31 | 39,74 | 38,53 | 39,17 | 9.105.700 | | 2009-02-02 | 00:00:00 | 38,58 | 39,22 | 37,87 | 39,00 | 6.424.900 | | 2009-02-03 | 00:00:00 | 39,20 | 39,63 | 38,13 | 39,56 | 5.870.500 | | 2009-02-04 | 00:00:00 | 39,88 | 41,25 | 39,61 | 40,97 | 9.011.300 | | 2009-02-05 | 00:00:00 | 40,29 | 40,87 | 39,50 | 40,77 | 8.177.500 | | 2009-02-06 | 00:00:00 | 41,20 | 42,03 | 40,29 | 41,92 | 10.390.000 | | 2009-02-09 | 00:00:00 | 41,83 | 42,19 | 40,90 | 41,90 | 5.948.800 | | 2009-02-10 | 00:00:00 | 41,32 | 41,74 | 40,33 | 40,40 | 7.491.900 | | 2009-02-11 | 00:00:00 | 39,97 | 40,40 | 39,62 | 40,08 | 6.825.400 | | 2009-02-12 | 00:00:00 | 40,10 | 41,00 | 39,62 | 40,30 | 10.141.100 | | 2009-02-13 | 00:00:00 | 40,92 | 41,48 | 40,80 | 40,90 | 6.753.300 | | 2009-02-16 | 00:00:00 | 40,59 | 40,89 | 40,35 | 40,42 | 4.220.300 | | 2009-02-17 | 00:00:00 | 40,06 | 40,18 | 38,91 | 39,01 | 9.511.100 | | 2009-02-18 | 00:00:00 | 39,19 | 39,59 | 38,22 | 39,50 | 10.167.100 | | 2009-02-19 | 00:00:00 | 39,51 | 39,97 | 39,01 | 39,43 | 6.845.700 | | 2009-02-20 | 00:00:00 | 38,83 | 39,02 | 37,75 | 37,75 | 10.978.600 | | 2009-02-23 | 00:00:00 | 38,50 | 38,75 | 37,76 | 38,06 | 7.227.900 | | 2009-02-24 | 00:00:00 | 37,49 | 38,17 | 37,22 | 37,81 | 8.398.100 | | 2009-02-25 | 00:00:00 | 38,47 | 38,60 | 37,28 | 37,97 | 7.401.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
