(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-24 | 00:00:00 | 36,96 | 38,63 | 36,62 | 38,35 | 10.963.300 | | 2009-04-27 | 00:00:00 | 37,70 | 38,40 | 37,51 | 38,25 | 5.884.000 | | 2009-04-28 | 00:00:00 | 37,72 | 38,73 | 37,50 | 38,09 | 6.412.700 | | 2009-04-29 | 00:00:00 | 38,36 | 38,65 | 37,79 | 38,44 | 5.482.100 | | 2009-04-30 | 00:00:00 | 38,65 | 38,90 | 38,31 | 38,35 | 8.659.600 | | 2009-05-04 | 00:00:00 | 38,56 | 39,36 | 38,37 | 39,28 | 5.825.700 | | 2009-05-05 | 00:00:00 | 39,28 | 39,96 | 38,80 | 39,15 | 7.346.600 | | 2009-05-06 | 00:00:00 | 38,85 | 39,99 | 38,30 | 39,75 | 8.661.000 | | 2009-05-07 | 00:00:00 | 40,01 | 41,00 | 39,78 | 40,10 | 11.806.300 | | 2009-05-08 | 00:00:00 | 40,65 | 41,58 | 40,36 | 41,02 | 7.158.500 | | 2009-05-11 | 00:00:00 | 41,15 | 41,19 | 40,20 | 40,62 | 7.490.400 | | 2009-05-12 | 00:00:00 | 40,30 | 41,22 | 40,29 | 40,89 | 5.828.200 | | 2009-05-13 | 00:00:00 | 41,23 | 41,87 | 40,86 | 41,05 | 9.225.800 | | 2009-05-14 | 00:00:00 | 40,80 | 41,10 | 40,00 | 40,36 | 7.556.300 | | 2009-05-15 | 00:00:00 | 40,40 | 40,87 | 40,04 | 40,47 | 6.780.000 | | 2009-05-18 | 00:00:00 | 40,17 | 41,97 | 39,62 | 41,95 | 7.499.000 | | 2009-05-19 | 00:00:00 | 41,20 | 41,29 | 40,29 | 40,87 | 8.499.300 | | 2009-05-20 | 00:00:00 | 40,54 | 41,40 | 40,52 | 41,20 | 5.531.300 | | 2009-05-21 | 00:00:00 | 40,72 | 40,72 | 39,50 | 39,81 | 5.708.300 | | 2009-05-22 | 00:00:00 | 39,95 | 40,10 | 39,22 | 39,69 | 5.219.000 | | 2009-05-25 | 00:00:00 | 39,90 | 39,90 | 38,68 | 39,48 | 3.715.700 | | 2009-05-26 | 00:00:00 | 39,38 | 40,03 | 38,67 | 40,03 | 6.508.800 | | 2009-05-27 | 00:00:00 | 40,19 | 40,35 | 39,70 | 40,24 | 5.819.400 | | 2009-05-28 | 00:00:00 | 39,84 | 40,35 | 39,53 | 40,07 | 5.053.800 | | 2009-05-29 | 00:00:00 | 40,55 | 41,34 | 40,51 | 40,75 | 9.305.100 | | 2009-06-01 | 00:00:00 | 41,60 | 42,08 | 41,24 | 41,92 | 5.699.400 | | 2009-06-02 | 00:00:00 | 41,42 | 42,00 | 41,02 | 41,88 | 6.288.700 | | 2009-06-03 | 00:00:00 | 41,80 | 41,92 | 40,36 | 40,64 | 6.309.200 | | 2009-06-04 | 00:00:00 | 40,74 | 41,47 | 40,70 | 41,19 | 5.844.500 | | 2009-06-05 | 00:00:00 | 41,65 | 42,32 | 41,27 | 41,60 | 5.587.100 | | 2009-06-08 | 00:00:00 | 41,50 | 41,54 | 40,65 | 41,19 | 4.362.200 | | 2009-06-09 | 00:00:00 | 41,85 | 41,88 | 41,03 | 41,30 | 4.001.400 | | 2009-06-10 | 00:00:00 | 41,99 | 42,46 | 41,41 | 41,61 | 5.774.300 | | 2009-06-11 | 00:00:00 | 41,38 | 41,69 | 41,15 | 41,55 | 4.073.500 | | 2009-06-12 | 00:00:00 | 41,85 | 41,85 | 40,55 | 40,67 | 5.123.900 | | 2009-06-15 | 00:00:00 | 40,50 | 40,50 | 39,15 | 39,44 | 6.772.300 | | 2009-06-16 | 00:00:00 | 39,62 | 40,22 | 39,37 | 39,60 | 4.978.500 | | 2009-06-17 | 00:00:00 | 39,60 | 39,72 | 38,44 | 38,73 | 6.928.400 | | 2009-06-18 | 00:00:00 | 39,00 | 39,28 | 38,32 | 38,95 | 5.546.700 | | 2009-06-19 | 00:00:00 | 38,74 | 39,65 | 38,50 | 39,18 | 13.317.500 | | 2009-06-22 | 00:00:00 | 38,97 | 39,18 | 37,72 | 37,88 | 6.804.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
