(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-03-24 | 00:00:00 | 36,60 | 36,83 | 36,28 | 36,55 | 14.629.200 | 2004-03-25 | 00:00:00 | 36,75 | 36,97 | 36,30 | 36,50 | 12.210.700 | 2004-03-26 | 00:00:00 | 36,62 | 37,00 | 36,20 | 36,92 | 11.299.800 | 2004-03-29 | 00:00:00 | 37,03 | 37,25 | 36,67 | 37,15 | 8.008.800 | 2004-03-30 | 00:00:00 | 37,12 | 37,38 | 36,95 | 37,25 | 11.017.400 | 2004-03-31 | 00:00:00 | 37,42 | 37,92 | 37,30 | 37,35 | 15.536.100 | 2004-04-01 | 00:00:00 | 37,50 | 37,55 | 36,72 | 37,25 | 15.873.500 | 2004-04-02 | 00:00:00 | 37,12 | 38,25 | 37,03 | 38,10 | 13.327.300 | 2004-04-05 | 00:00:00 | 38,38 | 39,12 | 38,30 | 39,00 | 12.341.500 | 2004-04-06 | 00:00:00 | 39,00 | 39,47 | 38,85 | 39,05 | 15.119.900 | 2004-04-07 | 00:00:00 | 39,10 | 39,25 | 38,40 | 38,40 | 17.423.600 | 2004-04-08 | 00:00:00 | 38,70 | 39,22 | 38,55 | 38,88 | 8.338.400 | 2004-04-09 | 00:00:00 | 38,88 | 38,88 | 38,88 | 38,88 | 0 | 2004-04-12 | 00:00:00 | 38,88 | 38,88 | 38,88 | 38,88 | 0 | 2004-04-13 | 00:00:00 | 39,42 | 40,03 | 39,40 | 39,95 | 11.076.100 | 2004-04-14 | 00:00:00 | 39,70 | 39,83 | 39,20 | 39,58 | 10.743.200 | 2004-04-15 | 00:00:00 | 39,62 | 40,20 | 39,50 | 40,10 | 9.942.000 | 2004-04-16 | 00:00:00 | 40,05 | 40,67 | 39,78 | 40,67 | 17.554.200 | 2004-04-19 | 00:00:00 | 40,55 | 40,65 | 39,92 | 40,25 | 9.819.700 | 2004-04-20 | 00:00:00 | 40,53 | 40,60 | 40,10 | 40,25 | 10.792.000 | 2004-04-21 | 00:00:00 | 39,75 | 40,00 | 39,53 | 39,90 | 53.236.100 | 2004-04-22 | 00:00:00 | 39,90 | 40,00 | 39,20 | 39,90 | 12.139.100 | 2004-04-23 | 00:00:00 | 40,22 | 40,50 | 39,95 | 40,08 | 9.109.100 | 2004-04-26 | 00:00:00 | 40,08 | 40,45 | 39,92 | 40,22 | 9.773.000 | 2004-04-27 | 00:00:00 | 40,25 | 40,30 | 39,72 | 39,95 | 10.223.200 | 2004-04-28 | 00:00:00 | 40,05 | 40,12 | 39,45 | 39,45 | 11.593.000 | 2004-04-29 | 00:00:00 | 39,60 | 39,67 | 38,72 | 38,75 | 20.194.600 | 2004-04-30 | 00:00:00 | 38,50 | 38,70 | 38,30 | 38,58 | 14.004.200 | 2004-05-03 | 00:00:00 | 38,45 | 39,22 | 38,42 | 39,17 | 6.112.500 | 2004-05-04 | 00:00:00 | 39,25 | 39,62 | 38,88 | 39,38 | 9.921.300 | 2004-05-05 | 00:00:00 | 39,25 | 39,70 | 39,12 | 39,70 | 8.999.500 | 2004-05-06 | 00:00:00 | 39,65 | 39,85 | 39,17 | 39,17 | 11.730.300 | 2004-05-07 | 00:00:00 | 38,95 | 39,75 | 38,85 | 39,50 | 13.451.700 | 2004-05-10 | 00:00:00 | 38,97 | 39,33 | 38,20 | 38,20 | 17.059.900 | 2004-05-11 | 00:00:00 | 38,33 | 38,80 | 38,12 | 38,75 | 9.147.700 | 2004-05-12 | 00:00:00 | 38,92 | 39,12 | 38,47 | 38,78 | 10.080.000 | 2004-05-13 | 00:00:00 | 39,10 | 39,42 | 38,65 | 39,42 | 10.617.700 | 2004-05-14 | 00:00:00 | 39,38 | 39,92 | 39,08 | 39,72 | 13.976.500 | 2004-05-17 | 00:00:00 | 39,03 | 39,38 | 38,70 | 39,05 | 15.964.500 | 2004-05-18 | 00:00:00 | 39,38 | 39,38 | 38,47 | 38,88 | 15.976.400 | 2004-05-19 | 00:00:00 | 38,88 | 39,20 | 38,42 | 39,20 | 17.895.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|