(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-10 | 00:00:00 | 52,95 | 53,20 | 52,80 | 53,00 | 10.324.000 | | 2005-08-11 | 00:00:00 | 53,30 | 53,45 | 53,03 | 53,35 | 8.081.300 | | 2005-08-12 | 00:00:00 | 53,50 | 53,50 | 52,92 | 53,15 | 7.147.500 | | 2005-08-15 | 00:00:00 | 53,03 | 53,45 | 52,92 | 53,05 | 3.127.000 | | 2005-08-16 | 00:00:00 | 53,00 | 53,05 | 52,20 | 52,20 | 8.581.400 | | 2005-08-17 | 00:00:00 | 51,85 | 52,35 | 51,55 | 52,33 | 10.582.000 | | 2005-08-18 | 00:00:00 | 51,88 | 51,88 | 51,28 | 51,72 | 8.825.900 | | 2005-08-19 | 00:00:00 | 51,70 | 52,60 | 51,67 | 52,60 | 8.657.600 | | 2005-08-22 | 00:00:00 | 52,72 | 53,00 | 52,62 | 52,72 | 5.470.300 | | 2005-08-23 | 00:00:00 | 52,40 | 52,50 | 51,83 | 52,08 | 7.943.700 | | 2005-08-24 | 00:00:00 | 52,05 | 52,45 | 51,97 | 52,33 | 8.002.100 | | 2005-08-25 | 00:00:00 | 52,33 | 52,65 | 51,83 | 51,83 | 8.979.500 | | 2005-08-26 | 00:00:00 | 51,88 | 52,17 | 51,28 | 51,42 | 7.890.000 | | 2005-08-29 | 00:00:00 | 51,53 | 51,92 | 51,38 | 51,65 | 5.759.500 | | 2005-08-30 | 00:00:00 | 51,90 | 52,03 | 51,53 | 51,95 | 6.539.500 | | 2005-08-31 | 00:00:00 | 52,08 | 53,40 | 52,08 | 53,28 | 18.460.200 | | 2005-09-01 | 00:00:00 | 53,38 | 54,70 | 53,38 | 54,50 | 14.778.300 | | 2005-09-02 | 00:00:00 | 54,33 | 55,03 | 53,78 | 54,25 | 13.004.200 | | 2005-09-05 | 00:00:00 | 54,03 | 54,42 | 53,65 | 53,67 | 8.113.300 | | 2005-09-06 | 00:00:00 | 53,62 | 54,33 | 53,53 | 54,28 | 8.648.100 | | 2005-09-07 | 00:00:00 | 54,38 | 54,65 | 54,20 | 54,47 | 11.037.000 | | 2005-09-08 | 00:00:00 | 54,35 | 54,50 | 54,20 | 54,50 | 9.150.900 | | 2005-09-09 | 00:00:00 | 54,38 | 54,83 | 54,38 | 54,70 | 7.589.500 | | 2005-09-12 | 00:00:00 | 54,95 | 55,05 | 54,53 | 54,53 | 7.439.500 | | 2005-09-13 | 00:00:00 | 54,38 | 54,45 | 53,67 | 54,05 | 9.569.100 | | 2005-09-14 | 00:00:00 | 53,85 | 54,33 | 53,70 | 54,30 | 7.573.900 | | 2005-09-15 | 00:00:00 | 54,47 | 55,10 | 54,28 | 54,42 | 11.793.400 | | 2005-09-16 | 00:00:00 | 54,42 | 55,20 | 54,38 | 54,90 | 17.974.900 | | 2005-09-19 | 00:00:00 | 54,53 | 55,80 | 54,33 | 55,72 | 12.666.000 | | 2005-09-20 | 00:00:00 | 55,97 | 56,60 | 55,60 | 55,70 | 16.327.900 | | 2005-09-21 | 00:00:00 | 55,28 | 55,90 | 55,28 | 55,47 | 10.651.200 | | 2005-09-22 | 00:00:00 | 55,40 | 55,97 | 54,92 | 55,47 | 12.444.500 | | 2005-09-23 | 00:00:00 | 55,38 | 55,38 | 54,83 | 55,20 | 9.471.400 | | 2005-09-26 | 00:00:00 | 55,20 | 56,12 | 55,17 | 56,12 | 16.100.800 | | 2005-09-27 | 00:00:00 | 56,12 | 56,40 | 55,58 | 56,28 | 12.925.600 | | 2005-09-28 | 00:00:00 | 56,30 | 56,83 | 56,08 | 56,70 | 12.332.800 | | 2005-09-29 | 00:00:00 | 56,80 | 57,20 | 56,75 | 56,88 | 7.118.400 | | 2005-09-30 | 00:00:00 | 57,22 | 57,28 | 56,67 | 56,78 | 8.042.100 | | 2005-10-03 | 00:00:00 | 56,75 | 57,05 | 56,30 | 56,45 | 8.033.200 | | 2005-10-04 | 00:00:00 | 56,25 | 56,50 | 55,72 | 55,88 | 9.851.900 | | 2005-10-05 | 00:00:00 | 55,15 | 55,22 | 54,10 | 54,10 | 19.800.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
