(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 | | 2005-10-05 | 00:00:00 | 55,15 | 55,22 | 54,10 | 54,10 | 19.800.200 | | 2005-10-06 | 00:00:00 | 53,22 | 53,35 | 52,53 | 52,92 | 25.078.500 | | 2005-10-07 | 00:00:00 | 52,62 | 53,55 | 52,60 | 53,22 | 13.865.500 | | 2005-10-10 | 00:00:00 | 53,47 | 54,05 | 53,15 | 53,33 | 9.933.900 | | 2005-10-11 | 00:00:00 | 53,50 | 53,97 | 53,42 | 53,90 | 9.665.900 | | 2005-10-12 | 00:00:00 | 53,85 | 53,97 | 53,47 | 53,53 | 7.595.600 | | 2005-10-13 | 00:00:00 | 53,30 | 53,42 | 52,40 | 52,62 | 13.733.300 | | 2005-10-14 | 00:00:00 | 52,30 | 52,55 | 51,00 | 51,12 | 28.734.600 | | 2005-10-17 | 00:00:00 | 52,00 | 53,33 | 51,88 | 52,17 | 17.892.500 | | 2005-10-18 | 00:00:00 | 52,53 | 52,70 | 51,55 | 51,85 | 13.076.400 | | 2005-10-19 | 00:00:00 | 50,72 | 51,22 | 50,62 | 50,72 | 16.029.900 | | 2005-10-20 | 00:00:00 | 51,50 | 52,10 | 50,47 | 50,70 | 13.026.300 | | 2005-10-21 | 00:00:00 | 50,10 | 50,40 | 49,75 | 50,35 | 15.582.600 | | 2005-10-24 | 00:00:00 | 50,58 | 51,62 | 50,38 | 51,62 | 8.861.600 | | 2005-10-25 | 00:00:00 | 51,85 | 52,10 | 50,97 | 51,30 | 12.347.200 | | 2005-10-26 | 00:00:00 | 51,75 | 52,65 | 51,55 | 51,95 | 14.220.600 | | 2005-10-27 | 00:00:00 | 51,55 | 51,85 | 50,40 | 50,58 | 12.801.400 | | 2005-10-28 | 00:00:00 | 50,38 | 51,15 | 50,10 | 50,62 | 12.824.100 | | 2005-10-31 | 00:00:00 | 51,38 | 52,47 | 51,25 | 52,35 | 11.961.000 | | 2005-11-01 | 00:00:00 | 52,17 | 52,75 | 51,92 | 52,62 | 10.967.000 | | 2005-11-02 | 00:00:00 | 52,45 | 53,10 | 52,40 | 52,75 | 13.777.800 | | 2005-11-03 | 00:00:00 | 53,22 | 54,17 | 53,22 | 54,08 | 16.104.000 | | 2005-11-04 | 00:00:00 | 54,50 | 54,88 | 53,95 | 54,28 | 15.212.800 | | 2005-11-07 | 00:00:00 | 53,92 | 54,22 | 53,45 | 53,83 | 7.415.500 | | 2005-11-08 | 00:00:00 | 53,75 | 53,95 | 53,38 | 53,60 | 10.482.600 | | 2005-11-09 | 00:00:00 | 53,78 | 54,05 | 53,50 | 53,50 | 6.784.200 | | 2005-11-10 | 00:00:00 | 53,67 | 53,80 | 51,83 | 51,95 | 15.395.900 | | 2005-11-11 | 00:00:00 | 52,38 | 52,50 | 51,45 | 52,05 | 10.069.400 | | 2005-11-14 | 00:00:00 | 52,08 | 53,33 | 51,95 | 53,00 | 11.764.100 | | 2005-11-15 | 00:00:00 | 53,15 | 53,70 | 52,95 | 53,67 | 8.277.800 | | 2005-11-16 | 00:00:00 | 52,95 | 53,20 | 52,22 | 52,97 | 11.883.500 | | 2005-11-17 | 00:00:00 | 53,17 | 53,97 | 53,17 | 53,50 | 8.592.200 | | 2005-11-18 | 00:00:00 | 53,67 | 54,28 | 53,35 | 53,95 | 11.826.800 | | 2005-11-21 | 00:00:00 | 54,22 | 55,05 | 54,17 | 54,78 | 9.224.200 | | 2005-11-22 | 00:00:00 | 55,15 | 55,75 | 54,80 | 55,72 | 10.882.200 | | 2005-11-23 | 00:00:00 | 56,00 | 56,05 | 55,22 | 55,40 | 9.932.700 | | 2005-11-24 | 00:00:00 | 54,88 | 54,97 | 54,15 | 54,42 | 5.760.800 | | 2005-11-25 | 00:00:00 | 54,50 | 54,65 | 54,17 | 54,60 | 4.196.700 | | 2005-11-28 | 00:00:00 | 54,88 | 54,95 | 53,67 | 53,67 | 12.087.700 | | 2005-11-29 | 00:00:00 | 53,08 | 53,72 | 52,95 | 53,40 | 11.403.300 | | 2005-11-30 | 00:00:00 | 53,12 | 53,35 | 52,80 | 53,10 | 16.796.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
