(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 34,85 | 34,85 | 34,28 | 34,45 | 8.501.500 | | 2003-08-14 | 00:00:00 | 34,50 | 35,33 | 34,38 | 35,30 | 9.080.600 | | 2003-08-15 | 00:00:00 | 35,33 | 35,70 | 35,10 | 35,15 | 8.458.900 | | 2003-08-18 | 00:00:00 | 35,42 | 35,55 | 34,83 | 35,55 | 8.262.000 | | 2003-08-19 | 00:00:00 | 35,62 | 35,70 | 35,35 | 35,47 | 8.520.400 | | 2003-08-20 | 00:00:00 | 35,40 | 35,40 | 34,72 | 34,95 | 9.836.100 | | 2003-08-21 | 00:00:00 | 35,12 | 35,60 | 35,12 | 35,28 | 10.396.000 | | 2003-08-22 | 00:00:00 | 35,17 | 35,60 | 35,17 | 35,60 | 5.603.900 | | 2003-08-25 | 00:00:00 | 35,33 | 35,35 | 35,03 | 35,22 | 5.765.400 | | 2003-08-26 | 00:00:00 | 35,28 | 35,38 | 34,55 | 34,70 | 9.610.700 | | 2003-08-27 | 00:00:00 | 34,83 | 34,92 | 34,53 | 34,90 | 19.594.100 | | 2003-08-28 | 00:00:00 | 34,92 | 35,38 | 34,78 | 35,38 | 8.805.500 | | 2003-08-29 | 00:00:00 | 35,50 | 35,67 | 34,92 | 34,92 | 9.695.600 | | 2003-09-01 | 00:00:00 | 35,10 | 35,58 | 35,05 | 35,25 | 6.076.100 | | 2003-09-02 | 00:00:00 | 35,28 | 35,67 | 34,95 | 35,35 | 11.536.400 | | 2003-09-03 | 00:00:00 | 35,65 | 35,92 | 35,47 | 35,75 | 12.959.300 | | 2003-09-04 | 00:00:00 | 35,75 | 36,05 | 35,60 | 35,97 | 11.498.100 | | 2003-09-05 | 00:00:00 | 35,83 | 35,97 | 35,30 | 35,50 | 10.701.600 | | 2003-09-08 | 00:00:00 | 35,53 | 35,90 | 35,30 | 35,85 | 10.546.200 | | 2003-09-09 | 00:00:00 | 35,90 | 35,97 | 35,20 | 35,30 | 10.258.500 | | 2003-09-10 | 00:00:00 | 35,17 | 35,38 | 34,88 | 35,03 | 9.363.100 | | 2003-09-11 | 00:00:00 | 34,92 | 35,25 | 34,75 | 35,03 | 8.623.600 | | 2003-09-12 | 00:00:00 | 35,05 | 35,42 | 34,58 | 34,75 | 11.621.900 | | 2003-09-15 | 00:00:00 | 34,92 | 35,00 | 34,10 | 34,35 | 11.363.200 | | 2003-09-16 | 00:00:00 | 34,22 | 34,83 | 34,08 | 34,75 | 9.243.400 | | 2003-09-17 | 00:00:00 | 34,85 | 34,95 | 34,55 | 34,65 | 8.324.900 | | 2003-09-18 | 00:00:00 | 34,50 | 34,50 | 34,05 | 34,35 | 11.202.100 | | 2003-09-19 | 00:00:00 | 34,50 | 34,50 | 33,70 | 34,10 | 17.353.700 | | 2003-09-22 | 00:00:00 | 33,55 | 33,72 | 33,12 | 33,40 | 14.001.000 | | 2003-09-23 | 00:00:00 | 33,47 | 33,62 | 33,08 | 33,30 | 12.651.500 | | 2003-09-24 | 00:00:00 | 33,38 | 33,95 | 33,12 | 33,47 | 11.767.100 | | 2003-09-25 | 00:00:00 | 33,33 | 33,95 | 33,08 | 33,70 | 16.077.800 | | 2003-09-26 | 00:00:00 | 33,62 | 33,78 | 32,88 | 33,12 | 14.410.000 | | 2003-09-29 | 00:00:00 | 33,10 | 33,28 | 32,78 | 32,95 | 11.600.700 | | 2003-09-30 | 00:00:00 | 32,97 | 33,12 | 32,17 | 32,40 | 18.394.200 | | 2003-10-01 | 00:00:00 | 32,42 | 33,25 | 32,30 | 33,25 | 14.264.400 | | 2003-10-02 | 00:00:00 | 33,50 | 33,50 | 32,72 | 33,00 | 12.135.300 | | 2003-10-03 | 00:00:00 | 33,00 | 33,78 | 32,95 | 33,75 | 13.343.100 | | 2003-10-06 | 00:00:00 | 33,62 | 33,67 | 33,40 | 33,50 | 7.232.700 | | 2003-10-07 | 00:00:00 | 33,58 | 33,62 | 32,92 | 33,25 | 9.582.300 | | 2003-10-08 | 00:00:00 | 33,03 | 33,72 | 32,97 | 33,10 | 9.935.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
