(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-19 | 00:00:00 | 38,88 | 39,20 | 38,42 | 39,20 | 17.895.900 | | 2004-05-20 | 00:00:00 | 39,00 | 39,12 | 38,67 | 38,92 | 5.767.800 | | 2004-05-21 | 00:00:00 | 38,95 | 39,25 | 38,78 | 39,00 | 10.614.300 | | 2004-05-24 | 00:00:00 | 37,75 | 38,58 | 37,65 | 38,58 | 12.635.100 | | 2004-05-25 | 00:00:00 | 38,50 | 39,03 | 38,42 | 38,70 | 21.438.400 | | 2004-05-26 | 00:00:00 | 39,17 | 39,35 | 38,90 | 39,17 | 12.919.600 | | 2004-05-27 | 00:00:00 | 39,12 | 39,42 | 38,92 | 38,95 | 15.486.000 | | 2004-05-28 | 00:00:00 | 38,90 | 39,08 | 38,42 | 38,42 | 16.001.400 | | 2004-05-31 | 00:00:00 | 38,53 | 38,92 | 38,47 | 38,78 | 2.515.800 | | 2004-06-01 | 00:00:00 | 38,92 | 39,00 | 38,35 | 38,65 | 10.755.300 | | 2004-06-02 | 00:00:00 | 38,88 | 39,22 | 38,85 | 38,90 | 15.372.200 | | 2004-06-03 | 00:00:00 | 38,85 | 39,10 | 38,55 | 39,05 | 9.591.200 | | 2004-06-04 | 00:00:00 | 39,10 | 39,30 | 38,80 | 39,20 | 13.912.000 | | 2004-06-07 | 00:00:00 | 39,25 | 39,60 | 39,20 | 39,47 | 7.492.100 | | 2004-06-08 | 00:00:00 | 39,67 | 39,75 | 39,38 | 39,72 | 8.793.800 | | 2004-06-09 | 00:00:00 | 39,47 | 39,65 | 39,05 | 39,22 | 10.016.400 | | 2004-06-10 | 00:00:00 | 39,15 | 39,53 | 39,10 | 39,47 | 10.216.500 | | 2004-06-11 | 00:00:00 | 39,58 | 39,75 | 39,20 | 39,47 | 5.517.200 | | 2004-06-14 | 00:00:00 | 39,40 | 39,55 | 38,90 | 39,08 | 9.303.900 | | 2004-06-15 | 00:00:00 | 39,10 | 39,75 | 39,05 | 39,42 | 9.242.900 | | 2004-06-16 | 00:00:00 | 39,58 | 40,25 | 39,58 | 40,12 | 9.811.900 | | 2004-06-17 | 00:00:00 | 40,00 | 40,47 | 39,95 | 40,35 | 10.962.600 | | 2004-06-18 | 00:00:00 | 40,35 | 41,12 | 40,25 | 40,88 | 25.268.400 | | 2004-06-21 | 00:00:00 | 40,95 | 41,03 | 40,35 | 40,85 | 10.305.300 | | 2004-06-22 | 00:00:00 | 40,70 | 40,70 | 40,05 | 40,08 | 12.521.300 | | 2004-06-23 | 00:00:00 | 40,17 | 40,42 | 39,88 | 40,05 | 35.471.000 | | 2004-06-24 | 00:00:00 | 40,47 | 40,67 | 40,08 | 40,35 | 9.766.900 | | 2004-06-25 | 00:00:00 | 40,15 | 40,35 | 39,95 | 40,05 | 6.264.200 | | 2004-06-28 | 00:00:00 | 40,00 | 40,20 | 39,67 | 39,80 | 10.952.100 | | 2004-06-29 | 00:00:00 | 39,67 | 39,83 | 39,28 | 39,45 | 16.510.700 | | 2004-06-30 | 00:00:00 | 39,53 | 39,60 | 39,03 | 39,17 | 12.942.300 | | 2004-07-01 | 00:00:00 | 39,30 | 39,78 | 39,20 | 39,42 | 10.250.500 | | 2004-07-02 | 00:00:00 | 39,40 | 39,65 | 39,12 | 39,28 | 8.868.600 | | 2004-07-05 | 00:00:00 | 39,30 | 39,70 | 39,30 | 39,53 | 3.580.700 | | 2004-07-06 | 00:00:00 | 39,45 | 39,78 | 39,17 | 39,67 | 8.485.100 | | 2004-07-07 | 00:00:00 | 39,70 | 39,88 | 39,45 | 39,50 | 8.121.300 | | 2004-07-08 | 00:00:00 | 39,50 | 39,80 | 39,17 | 39,78 | 8.416.600 | | 2004-07-09 | 00:00:00 | 39,65 | 40,33 | 39,65 | 40,22 | 6.859.100 | | 2004-07-12 | 00:00:00 | 40,08 | 40,15 | 39,78 | 39,90 | 5.278.300 | | 2004-07-13 | 00:00:00 | 40,05 | 40,10 | 39,75 | 39,75 | 5.509.300 | | 2004-07-14 | 00:00:00 | 39,62 | 39,92 | 39,45 | 39,78 | 6.192.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
