(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 | | 2011-08-30 | 00:00:00 | 33,39 | 33,51 | 32,83 | 33,16 | 5.237.500 | | 2011-08-31 | 00:00:00 | 33,21 | 34,15 | 33,17 | 33,99 | 7.680.800 | | 2011-09-01 | 00:00:00 | 34,31 | 34,82 | 33,69 | 34,37 | 7.479.700 | | 2011-09-02 | 00:00:00 | 34,10 | 34,29 | 33,11 | 33,44 | 8.127.900 | | 2011-09-05 | 00:00:00 | 32,80 | 33,04 | 31,75 | 32,01 | 11.185.400 | | 2011-09-06 | 00:00:00 | 31,98 | 32,47 | 31,53 | 31,69 | 8.441.800 | | 2011-09-07 | 00:00:00 | 32,58 | 32,92 | 32,24 | 32,85 | 7.394.500 | | 2011-09-08 | 00:00:00 | 32,85 | 34,00 | 32,77 | 33,66 | 7.727.900 | | 2011-09-09 | 00:00:00 | 33,61 | 34,16 | 32,80 | 32,83 | 10.372.500 | | 2011-09-12 | 00:00:00 | 32,06 | 32,47 | 31,44 | 32,12 | 11.567.200 | | 2011-09-13 | 00:00:00 | 32,58 | 32,58 | 31,11 | 32,30 | 10.748.500 | | 2011-09-14 | 00:00:00 | 31,92 | 32,99 | 31,75 | 32,69 | 8.027.500 | | 2011-09-15 | 00:00:00 | 32,69 | 33,68 | 32,63 | 33,26 | 8.927.500 | | 2011-09-16 | 00:00:00 | 33,58 | 33,69 | 32,92 | 33,31 | 14.065.100 | | 2011-09-19 | 00:00:00 | 32,07 | 32,37 | 31,89 | 32,15 | 6.433.600 | | 2011-09-20 | 00:00:00 | 31,89 | 32,72 | 31,83 | 32,60 | 5.989.500 | | 2011-09-21 | 00:00:00 | 32,83 | 32,90 | 32,11 | 32,21 | 7.041.000 | | 2011-09-22 | 00:00:00 | 31,51 | 31,73 | 30,38 | 30,38 | 12.759.700 | | 2011-09-23 | 00:00:00 | 30,80 | 30,88 | 29,40 | 30,85 | 12.320.800 | | 2011-09-26 | 00:00:00 | 30,25 | 31,99 | 30,25 | 31,32 | 16.837.500 | | 2011-09-27 | 00:00:00 | 32,09 | 32,84 | 31,64 | 32,84 | 14.189.300 | | 2011-09-28 | 00:00:00 | 32,38 | 33,17 | 32,28 | 32,92 | 7.067.300 | | 2011-09-29 | 00:00:00 | 32,58 | 33,21 | 32,50 | 32,97 | 10.021.700 | | 2011-09-30 | 00:00:00 | 32,83 | 33,28 | 32,49 | 33,24 | 8.041.400 | | 2011-10-03 | 00:00:00 | 32,67 | 32,81 | 32,26 | 32,54 | 5.317.300 | | 2011-10-04 | 00:00:00 | 32,24 | 32,60 | 31,73 | 32,28 | 7.668.800 | | 2011-10-05 | 00:00:00 | 32,90 | 33,38 | 32,59 | 33,25 | 8.045.900 | | 2011-10-06 | 00:00:00 | 33,40 | 34,35 | 33,26 | 34,35 | 8.457.200 | | 2011-10-07 | 00:00:00 | 34,42 | 35,40 | 34,20 | 35,33 | 8.875.100 | | 2011-10-10 | 00:00:00 | 35,62 | 36,15 | 35,35 | 35,90 | 8.723.300 | | 2011-10-11 | 00:00:00 | 35,67 | 35,96 | 35,17 | 35,72 | 6.878.900 | | 2011-10-12 | 00:00:00 | 35,58 | 36,71 | 35,42 | 36,56 | 8.348.200 | | 2011-10-13 | 00:00:00 | 36,15 | 36,48 | 35,84 | 36,42 | 7.320.500 | | 2011-10-14 | 00:00:00 | 36,62 | 37,44 | 36,49 | 37,22 | 7.574.700 | | 2011-10-17 | 00:00:00 | 37,38 | 37,72 | 36,94 | 37,06 | 7.474.600 | | 2011-10-18 | 00:00:00 | 36,60 | 37,22 | 36,22 | 37,06 | 5.386.000 | | 2011-10-19 | 00:00:00 | 37,27 | 37,67 | 37,10 | 37,51 | 5.368.600 | | 2011-10-20 | 00:00:00 | 37,00 | 37,88 | 36,71 | 37,38 | 8.869.000 | | 2011-10-21 | 00:00:00 | 37,54 | 38,06 | 37,03 | 38,00 | 9.397.500 | | 2011-10-24 | 00:00:00 | 38,11 | 38,11 | 36,98 | 37,94 | 5.985.800 | | 2011-10-25 | 00:00:00 | 37,71 | 38,32 | 37,32 | 37,74 | 5.251.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
