(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 43,72 | 43,85 | 43,12 | 43,40 | 11.744.200 | | 2005-04-21 | 00:00:00 | 43,10 | 43,40 | 43,03 | 43,12 | 9.993.900 | | 2005-04-22 | 00:00:00 | 43,53 | 43,75 | 43,45 | 43,75 | 6.904.800 | | 2005-04-25 | 00:00:00 | 43,88 | 44,38 | 43,85 | 44,28 | 7.533.600 | | 2005-04-26 | 00:00:00 | 44,42 | 44,55 | 44,20 | 44,42 | 8.162.600 | | 2005-04-27 | 00:00:00 | 44,10 | 44,22 | 43,28 | 43,28 | 14.118.400 | | 2005-04-28 | 00:00:00 | 43,38 | 43,47 | 42,88 | 43,25 | 10.178.600 | | 2005-04-29 | 00:00:00 | 42,95 | 43,42 | 42,85 | 43,12 | 8.966.100 | | 2005-05-02 | 00:00:00 | 43,22 | 43,40 | 43,10 | 43,28 | 4.674.900 | | 2005-05-03 | 00:00:00 | 43,50 | 43,78 | 43,28 | 43,35 | 11.124.800 | | 2005-05-04 | 00:00:00 | 43,40 | 43,70 | 43,12 | 43,35 | 11.790.800 | | 2005-05-05 | 00:00:00 | 43,33 | 44,17 | 43,33 | 44,08 | 6.093.100 | | 2005-05-06 | 00:00:00 | 44,00 | 44,53 | 43,92 | 44,50 | 6.961.800 | | 2005-05-09 | 00:00:00 | 44,55 | 44,58 | 44,12 | 44,35 | 7.249.800 | | 2005-05-10 | 00:00:00 | 44,47 | 44,55 | 44,25 | 44,38 | 7.659.500 | | 2005-05-11 | 00:00:00 | 44,08 | 44,40 | 44,00 | 44,22 | 8.737.200 | | 2005-05-12 | 00:00:00 | 44,30 | 44,45 | 43,97 | 44,05 | 14.073.200 | | 2005-05-13 | 00:00:00 | 43,45 | 43,62 | 43,15 | 43,62 | 10.680.100 | | 2005-05-16 | 00:00:00 | 43,25 | 43,45 | 43,08 | 43,22 | 5.683.700 | | 2005-05-17 | 00:00:00 | 43,38 | 43,50 | 43,20 | 43,30 | 28.642.900 | | 2005-05-18 | 00:00:00 | 43,70 | 44,10 | 43,58 | 43,92 | 14.408.500 | | 2005-05-19 | 00:00:00 | 44,00 | 44,38 | 43,88 | 44,25 | 8.838.700 | | 2005-05-20 | 00:00:00 | 44,28 | 44,50 | 44,15 | 44,25 | 22.544.100 | | 2005-05-23 | 00:00:00 | 44,47 | 44,65 | 44,15 | 44,60 | 9.305.800 | | 2005-05-24 | 00:00:00 | 44,03 | 44,20 | 43,88 | 44,12 | 7.164.900 | | 2005-05-25 | 00:00:00 | 44,22 | 44,42 | 44,05 | 44,35 | 6.962.200 | | 2005-05-26 | 00:00:00 | 44,47 | 44,97 | 44,38 | 44,75 | 15.195.800 | | 2005-05-27 | 00:00:00 | 44,95 | 44,97 | 44,55 | 44,88 | 5.835.200 | | 2005-05-30 | 00:00:00 | 44,95 | 45,35 | 44,80 | 45,35 | 5.155.800 | | 2005-05-31 | 00:00:00 | 45,38 | 45,42 | 44,88 | 44,88 | 13.229.700 | | 2005-06-01 | 00:00:00 | 45,10 | 45,78 | 45,08 | 45,70 | 9.106.400 | | 2005-06-02 | 00:00:00 | 45,88 | 46,00 | 45,53 | 45,92 | 9.754.100 | | 2005-06-03 | 00:00:00 | 45,92 | 45,92 | 45,92 | 45,92 | 0 | | 2005-06-06 | 00:00:00 | 45,70 | 45,97 | 45,55 | 45,80 | 7.915.400 | | 2005-06-07 | 00:00:00 | 45,85 | 46,22 | 45,80 | 46,17 | 7.941.300 | | 2005-06-08 | 00:00:00 | 46,03 | 46,35 | 45,83 | 46,28 | 9.735.800 | | 2005-06-09 | 00:00:00 | 46,12 | 46,40 | 45,83 | 46,15 | 9.459.000 | | 2005-06-10 | 00:00:00 | 46,53 | 47,08 | 46,53 | 46,92 | 12.186.300 | | 2005-06-13 | 00:00:00 | 46,85 | 47,60 | 46,78 | 47,58 | 8.677.700 | | 2005-06-14 | 00:00:00 | 47,67 | 47,83 | 47,40 | 47,75 | 8.439.400 | | 2005-06-15 | 00:00:00 | 47,67 | 47,78 | 47,38 | 47,60 | 10.581.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
