(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-03 | 00:00:00 | 34,35 | 34,85 | 34,33 | 34,53 | 13.058.300 | | 2003-12-04 | 00:00:00 | 34,65 | 34,70 | 34,22 | 34,53 | 8.238.900 | | 2003-12-05 | 00:00:00 | 34,47 | 34,62 | 34,05 | 34,25 | 9.344.900 | | 2003-12-08 | 00:00:00 | 34,05 | 34,22 | 33,90 | 34,22 | 6.385.400 | | 2003-12-09 | 00:00:00 | 34,38 | 35,22 | 34,38 | 35,03 | 18.789.400 | | 2003-12-10 | 00:00:00 | 35,00 | 35,08 | 34,60 | 35,05 | 10.227.400 | | 2003-12-11 | 00:00:00 | 35,03 | 35,20 | 34,95 | 35,17 | 10.150.100 | | 2003-12-12 | 00:00:00 | 35,22 | 35,50 | 35,10 | 35,22 | 10.802.700 | | 2003-12-15 | 00:00:00 | 35,62 | 35,75 | 35,17 | 35,25 | 10.062.300 | | 2003-12-16 | 00:00:00 | 35,10 | 35,72 | 34,97 | 35,50 | 10.955.800 | | 2003-12-17 | 00:00:00 | 35,65 | 35,92 | 35,30 | 35,75 | 16.814.900 | | 2003-12-18 | 00:00:00 | 35,65 | 36,40 | 35,60 | 36,30 | 12.945.200 | | 2003-12-19 | 00:00:00 | 36,45 | 36,67 | 35,92 | 35,92 | 18.190.800 | | 2003-12-22 | 00:00:00 | 35,92 | 36,40 | 35,85 | 36,12 | 8.714.400 | | 2003-12-23 | 00:00:00 | 36,38 | 36,40 | 35,70 | 35,85 | 7.711.200 | | 2003-12-24 | 00:00:00 | 35,80 | 36,05 | 35,75 | 35,92 | 2.722.200 | | 2003-12-25 | 00:00:00 | 35,92 | 35,92 | 35,92 | 35,92 | 0 | | 2003-12-26 | 00:00:00 | 35,92 | 35,92 | 35,92 | 35,92 | 0 | | 2003-12-29 | 00:00:00 | 36,00 | 36,20 | 35,95 | 36,05 | 4.147.600 | | 2003-12-30 | 00:00:00 | 36,30 | 36,58 | 36,20 | 36,20 | 7.282.800 | | 2003-12-31 | 00:00:00 | 36,28 | 36,97 | 36,28 | 36,85 | 5.411.900 | | 2004-01-01 | 00:00:00 | 36,85 | 36,85 | 36,85 | 36,85 | 0 | | 2004-01-02 | 00:00:00 | 36,85 | 37,17 | 36,80 | 37,17 | 4.391.700 | | 2004-01-05 | 00:00:00 | 37,25 | 37,42 | 36,88 | 37,42 | 7.485.100 | | 2004-01-06 | 00:00:00 | 37,35 | 37,40 | 36,78 | 36,95 | 12.542.900 | | 2004-01-07 | 00:00:00 | 36,92 | 37,00 | 35,83 | 35,97 | 20.606.700 | | 2004-01-08 | 00:00:00 | 36,20 | 36,28 | 35,53 | 35,53 | 15.125.000 | | 2004-01-09 | 00:00:00 | 35,38 | 35,50 | 34,85 | 35,33 | 19.740.200 | | 2004-01-12 | 00:00:00 | 35,25 | 35,72 | 35,22 | 35,58 | 8.705.500 | | 2004-01-13 | 00:00:00 | 35,90 | 36,05 | 35,72 | 35,88 | 7.482.200 | | 2004-01-14 | 00:00:00 | 35,88 | 35,88 | 35,38 | 35,58 | 12.238.500 | | 2004-01-15 | 00:00:00 | 35,50 | 36,38 | 35,35 | 36,22 | 13.805.200 | | 2004-01-16 | 00:00:00 | 36,22 | 36,22 | 35,67 | 36,15 | 11.312.700 | | 2004-01-19 | 00:00:00 | 36,15 | 36,70 | 36,15 | 36,55 | 6.881.800 | | 2004-01-20 | 00:00:00 | 36,47 | 36,80 | 36,20 | 36,25 | 11.221.900 | | 2004-01-21 | 00:00:00 | 36,40 | 36,72 | 36,35 | 36,60 | 9.671.400 | | 2004-01-22 | 00:00:00 | 36,72 | 36,83 | 36,17 | 36,35 | 9.120.000 | | 2004-01-23 | 00:00:00 | 36,47 | 36,60 | 36,12 | 36,28 | 6.786.700 | | 2004-01-26 | 00:00:00 | 36,45 | 36,50 | 35,95 | 36,12 | 6.632.500 | | 2004-01-27 | 00:00:00 | 36,62 | 36,67 | 36,15 | 36,17 | 8.023.500 | | 2004-01-28 | 00:00:00 | 35,88 | 36,55 | 35,88 | 36,40 | 8.670.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
