(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-08 | 00:00:00 | 33,03 | 33,72 | 32,97 | 33,10 | 9.935.500 | | 2003-10-09 | 00:00:00 | 33,33 | 33,75 | 33,00 | 33,75 | 11.332.700 | | 2003-10-10 | 00:00:00 | 33,75 | 33,90 | 33,50 | 33,65 | 7.711.200 | | 2003-10-13 | 00:00:00 | 33,75 | 34,35 | 33,75 | 34,30 | 7.810.200 | | 2003-10-14 | 00:00:00 | 34,42 | 34,62 | 34,28 | 34,40 | 9.038.000 | | 2003-10-15 | 00:00:00 | 34,50 | 34,75 | 34,38 | 34,47 | 9.619.500 | | 2003-10-16 | 00:00:00 | 34,33 | 34,55 | 34,08 | 34,22 | 7.923.200 | | 2003-10-17 | 00:00:00 | 34,45 | 34,67 | 33,70 | 33,97 | 11.094.700 | | 2003-10-20 | 00:00:00 | 33,85 | 34,08 | 33,65 | 34,00 | 5.640.400 | | 2003-10-21 | 00:00:00 | 34,28 | 34,30 | 33,67 | 33,75 | 8.056.800 | | 2003-10-22 | 00:00:00 | 33,65 | 33,97 | 33,22 | 33,35 | 11.448.400 | | 2003-10-23 | 00:00:00 | 33,00 | 33,05 | 32,58 | 32,88 | 11.754.300 | | 2003-10-24 | 00:00:00 | 32,80 | 32,97 | 32,60 | 32,88 | 5.677.400 | | 2003-10-27 | 00:00:00 | 33,00 | 33,40 | 32,95 | 33,28 | 5.561.700 | | 2003-10-28 | 00:00:00 | 33,30 | 33,60 | 33,15 | 33,42 | 7.693.700 | | 2003-10-29 | 00:00:00 | 33,65 | 33,67 | 33,03 | 33,40 | 9.117.700 | | 2003-10-30 | 00:00:00 | 33,50 | 34,08 | 33,45 | 33,65 | 13.717.500 | | 2003-10-31 | 00:00:00 | 33,45 | 33,58 | 33,15 | 33,42 | 9.846.100 | | 2003-11-03 | 00:00:00 | 33,50 | 34,03 | 33,45 | 34,00 | 11.614.400 | | 2003-11-04 | 00:00:00 | 33,80 | 34,25 | 33,78 | 34,15 | 10.888.200 | | 2003-11-05 | 00:00:00 | 33,92 | 34,05 | 33,50 | 33,62 | 11.102.500 | | 2003-11-06 | 00:00:00 | 33,62 | 34,03 | 33,38 | 33,88 | 12.585.700 | | 2003-11-07 | 00:00:00 | 34,05 | 34,25 | 33,70 | 34,08 | 11.011.400 | | 2003-11-10 | 00:00:00 | 33,78 | 34,17 | 33,67 | 33,78 | 6.692.600 | | 2003-11-11 | 00:00:00 | 33,58 | 33,83 | 33,42 | 33,70 | 5.763.600 | | 2003-11-12 | 00:00:00 | 33,70 | 33,83 | 33,30 | 33,50 | 7.866.000 | | 2003-11-13 | 00:00:00 | 33,80 | 33,85 | 33,38 | 33,58 | 10.774.700 | | 2003-11-14 | 00:00:00 | 33,50 | 34,08 | 33,47 | 34,08 | 11.526.300 | | 2003-11-17 | 00:00:00 | 33,67 | 33,88 | 33,20 | 33,25 | 10.462.000 | | 2003-11-18 | 00:00:00 | 33,45 | 33,45 | 32,80 | 33,00 | 8.182.200 | | 2003-11-19 | 00:00:00 | 32,67 | 33,22 | 32,65 | 33,00 | 11.254.000 | | 2003-11-20 | 00:00:00 | 33,12 | 33,15 | 32,53 | 32,78 | 14.064.200 | | 2003-11-21 | 00:00:00 | 32,85 | 33,20 | 32,72 | 33,15 | 8.096.000 | | 2003-11-24 | 00:00:00 | 33,30 | 33,60 | 33,22 | 33,58 | 8.702.100 | | 2003-11-25 | 00:00:00 | 33,53 | 33,80 | 33,47 | 33,62 | 10.107.700 | | 2003-11-26 | 00:00:00 | 33,67 | 33,85 | 33,42 | 33,58 | 7.712.000 | | 2003-11-27 | 00:00:00 | 33,90 | 33,90 | 33,53 | 33,80 | 5.078.400 | | 2003-11-28 | 00:00:00 | 34,00 | 34,12 | 33,55 | 33,70 | 30.295.700 | | 2003-12-01 | 00:00:00 | 33,90 | 34,42 | 33,40 | 34,40 | 10.632.000 | | 2003-12-02 | 00:00:00 | 34,47 | 34,95 | 34,20 | 34,30 | 13.385.600 | | 2003-12-03 | 00:00:00 | 34,35 | 34,85 | 34,33 | 34,53 | 13.058.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
