(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-06-14 | 00:00:00 | 34,78 | 35,06 | 34,52 | 34,88 | 5.097.200 | | 2012-06-15 | 00:00:00 | 35,10 | 35,62 | 35,08 | 35,43 | 14.154.000 | | 2012-06-18 | 00:00:00 | 35,16 | 35,30 | 34,49 | 34,79 | 8.190.500 | | 2012-06-19 | 00:00:00 | 34,97 | 35,38 | 34,74 | 35,30 | 5.904.200 | | 2012-06-20 | 00:00:00 | 35,39 | 35,42 | 35,03 | 35,21 | 3.644.100 | | 2012-06-21 | 00:00:00 | 35,10 | 35,40 | 34,78 | 34,83 | 6.748.500 | | 2012-06-22 | 00:00:00 | 34,52 | 34,60 | 34,17 | 34,41 | 7.246.900 | | 2012-06-25 | 00:00:00 | 34,35 | 34,50 | 33,64 | 33,83 | 5.937.900 | | 2012-06-26 | 00:00:00 | 33,83 | 34,08 | 33,52 | 33,63 | 4.702.500 | | 2012-06-27 | 00:00:00 | 33,72 | 34,20 | 33,46 | 34,20 | 5.097.100 | | 2012-06-28 | 00:00:00 | 34,20 | 34,26 | 33,61 | 34,04 | 4.812.000 | | 2012-06-29 | 00:00:00 | 34,99 | 35,50 | 34,54 | 35,50 | 12.441.200 | | 2012-07-02 | 00:00:00 | 35,85 | 36,21 | 35,40 | 35,99 | 4.120.500 | | 2012-07-03 | 00:00:00 | 36,10 | 36,99 | 36,10 | 36,97 | 5.110.500 | | 2012-07-04 | 00:00:00 | 37,00 | 37,00 | 36,54 | 36,91 | 5.060.900 | | 2012-07-05 | 00:00:00 | 36,81 | 37,15 | 36,32 | 36,46 | 5.223.200 | | 2012-07-06 | 00:00:00 | 36,31 | 36,59 | 36,01 | 36,06 | 4.394.500 | | 2012-07-09 | 00:00:00 | 36,02 | 36,15 | 35,62 | 35,96 | 3.101.300 | | 2012-07-10 | 00:00:00 | 36,15 | 36,29 | 35,87 | 35,96 | 4.230.400 | | 2012-07-11 | 00:00:00 | 35,79 | 36,15 | 35,69 | 36,06 | 2.859.200 | | 2012-07-12 | 00:00:00 | 35,63 | 35,89 | 35,50 | 35,63 | 5.535.800 | | 2012-07-13 | 00:00:00 | 35,74 | 36,13 | 35,63 | 36,03 | 3.500.400 | | 2012-07-16 | 00:00:00 | 36,03 | 36,15 | 35,69 | 35,94 | 2.539.200 | | 2012-07-17 | 00:00:00 | 36,29 | 36,33 | 35,79 | 35,87 | 5.181.600 | | 2012-07-18 | 00:00:00 | 36,19 | 36,57 | 35,97 | 36,54 | 5.021.200 | | 2012-07-19 | 00:00:00 | 36,69 | 36,80 | 36,40 | 36,67 | 4.767.600 | | 2012-07-20 | 00:00:00 | 36,60 | 36,73 | 35,99 | 36,06 | 8.019.400 | | 2012-07-23 | 00:00:00 | 35,80 | 35,94 | 35,22 | 35,47 | 5.341.200 | | 2012-07-24 | 00:00:00 | 35,65 | 35,74 | 34,83 | 34,83 | 5.144.900 | | 2012-07-25 | 00:00:00 | 34,71 | 35,12 | 34,55 | 34,83 | 3.741.400 | | 2012-07-26 | 00:00:00 | 34,78 | 36,13 | 34,51 | 36,12 | 9.488.900 | | 2012-07-27 | 00:00:00 | 36,60 | 37,72 | 36,50 | 37,35 | 10.520.800 | | 2012-07-31 | 00:00:00 | 37,44 | 38,08 | 37,33 | 37,60 | 8.748.800 | | 2012-08-01 | 00:00:00 | 37,79 | 38,19 | 37,53 | 38,04 | 3.634.500 | | 2012-08-02 | 00:00:00 | 37,90 | 39,00 | 37,34 | 37,34 | 8.118.300 | | 2012-08-03 | 00:00:00 | 37,35 | 38,94 | 37,35 | 38,92 | 8.288.000 | | 2012-08-06 | 00:00:00 | 38,71 | 39,08 | 38,33 | 38,91 | 4.005.500 | | 2012-08-07 | 00:00:00 | 39,07 | 39,88 | 38,92 | 39,76 | 7.617.600 | | 2012-08-08 | 00:00:00 | 39,73 | 39,99 | 39,32 | 39,90 | 5.423.800 | | 2012-08-09 | 00:00:00 | 40,00 | 40,21 | 39,52 | 40,00 | 4.202.600 | | 2012-08-10 | 00:00:00 | 39,76 | 39,99 | 39,42 | 39,96 | 2.826.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
