(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-11-19 | 00:00:00 | 39,02 | 39,10 | 38,33 | 38,79 | 5.958.300 | | 2010-11-22 | 00:00:00 | 39,19 | 39,19 | 38,31 | 38,40 | 5.228.600 | | 2010-11-23 | 00:00:00 | 38,19 | 38,53 | 37,76 | 37,77 | 6.733.100 | | 2010-11-24 | 00:00:00 | 38,06 | 38,22 | 37,54 | 37,92 | 6.565.500 | | 2010-11-25 | 00:00:00 | 37,97 | 38,08 | 37,60 | 37,97 | 4.255.100 | | 2010-11-26 | 00:00:00 | 37,60 | 38,06 | 37,26 | 37,74 | 6.665.700 | | 2010-11-29 | 00:00:00 | 37,92 | 38,33 | 37,10 | 37,10 | 8.036.200 | | 2010-11-30 | 00:00:00 | 37,35 | 37,61 | 36,91 | 37,31 | 9.695.100 | | 2010-12-01 | 00:00:00 | 37,60 | 37,83 | 37,30 | 37,62 | 7.597.500 | | 2010-12-02 | 00:00:00 | 37,94 | 38,15 | 37,19 | 38,03 | 10.728.500 | | 2010-12-03 | 00:00:00 | 37,99 | 38,49 | 37,92 | 38,06 | 5.837.400 | | 2010-12-06 | 00:00:00 | 38,37 | 38,66 | 37,99 | 38,44 | 5.850.500 | | 2010-12-07 | 00:00:00 | 38,79 | 39,32 | 38,44 | 39,01 | 7.655.100 | | 2010-12-08 | 00:00:00 | 38,87 | 39,40 | 38,72 | 39,12 | 6.049.900 | | 2010-12-09 | 00:00:00 | 39,21 | 39,42 | 38,90 | 39,42 | 6.000.400 | | 2010-12-10 | 00:00:00 | 39,29 | 39,31 | 39,22 | 39,24 | 0 | | 2010-12-13 | 00:00:00 | 39,46 | 39,99 | 39,33 | 39,76 | 7.424.200 | | 2010-12-14 | 00:00:00 | 39,99 | 40,22 | 39,79 | 40,09 | 6.456.700 | | 2010-12-15 | 00:00:00 | 40,05 | 40,08 | 39,77 | 39,92 | 5.801.300 | | 2010-12-16 | 00:00:00 | 39,77 | 40,18 | 39,69 | 39,90 | 5.564.800 | | 2010-12-17 | 00:00:00 | 40,06 | 40,14 | 39,77 | 39,77 | 9.938.800 | | 2010-12-20 | 00:00:00 | 39,90 | 40,44 | 39,80 | 39,96 | 4.531.200 | | 2010-12-21 | 00:00:00 | 40,30 | 40,75 | 40,16 | 40,55 | 5.235.500 | | 2010-12-22 | 00:00:00 | 40,67 | 40,78 | 40,37 | 40,51 | 3.727.600 | | 2010-12-23 | 00:00:00 | 40,63 | 40,70 | 40,23 | 40,51 | 2.442.300 | | 2010-12-24 | 00:00:00 | 40,31 | 40,47 | 40,21 | 40,47 | 577.000 | | 2010-12-27 | 00:00:00 | 40,40 | 40,50 | 39,70 | 39,99 | 2.926.300 | | 2010-12-28 | 00:00:00 | 40,15 | 40,42 | 40,00 | 40,03 | 2.046.600 | | 2010-12-29 | 00:00:00 | 40,21 | 40,74 | 40,21 | 40,54 | 3.227.800 | | 2010-12-30 | 00:00:00 | 40,62 | 40,79 | 39,90 | 40,12 | 3.611.000 | | 2010-12-31 | 00:00:00 | 40,10 | 40,12 | 39,65 | 39,65 | 1.354.000 | | 2011-01-03 | 00:00:00 | 40,19 | 40,64 | 40,01 | 40,59 | 4.178.400 | | 2011-01-04 | 00:00:00 | 40,81 | 41,71 | 40,65 | 41,13 | 8.291.400 | | 2011-01-05 | 00:00:00 | 41,01 | 41,29 | 40,44 | 41,29 | 5.428.300 | | 2011-01-06 | 00:00:00 | 41,38 | 42,00 | 41,30 | 41,55 | 6.364.400 | | 2011-01-07 | 00:00:00 | 41,05 | 41,74 | 40,90 | 41,22 | 6.299.600 | | 2011-01-10 | 00:00:00 | 41,01 | 41,06 | 40,48 | 40,69 | 6.288.600 | | 2011-01-11 | 00:00:00 | 40,64 | 41,15 | 40,51 | 41,04 | 6.044.400 | | 2011-01-12 | 00:00:00 | 41,00 | 41,90 | 40,92 | 41,74 | 7.169.400 | | 2011-01-13 | 00:00:00 | 41,62 | 42,07 | 41,40 | 42,00 | 7.938.200 | | 2011-01-14 | 00:00:00 | 41,69 | 42,47 | 41,67 | 42,40 | 6.910.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
