(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-08-10 | 00:00:00 | 39,76 | 39,99 | 39,42 | 39,96 | 2.826.300 | | 2012-08-14 | 00:00:00 | 39,94 | 40,25 | 39,82 | 40,00 | 2.739.600 | | 2012-08-15 | 00:00:00 | 39,96 | 40,28 | 39,72 | 40,03 | 2.476.200 | | 2012-08-16 | 00:00:00 | 40,19 | 40,25 | 39,81 | 40,25 | 2.736.000 | | 2012-08-17 | 00:00:00 | 40,45 | 40,49 | 40,08 | 40,38 | 5.125.900 | | 2012-08-20 | 00:00:00 | 40,39 | 40,50 | 40,10 | 40,45 | 2.987.100 | | 2012-08-21 | 00:00:00 | 40,53 | 40,67 | 40,31 | 40,45 | 3.666.500 | | 2012-08-22 | 00:00:00 | 40,14 | 40,22 | 39,78 | 39,81 | 3.567.200 | | 2012-08-23 | 00:00:00 | 40,21 | 40,22 | 39,06 | 39,38 | 5.107.100 | | 2012-08-24 | 00:00:00 | 39,31 | 39,60 | 39,07 | 39,38 | 3.401.700 | | 2012-08-27 | 00:00:00 | 39,16 | 39,62 | 38,76 | 39,60 | 3.140.200 | | 2012-08-28 | 00:00:00 | 39,29 | 39,59 | 39,15 | 39,24 | 2.643.600 | | 2012-08-29 | 00:00:00 | 39,56 | 39,72 | 39,23 | 39,42 | 2.742.400 | | 2012-08-30 | 00:00:00 | 39,38 | 39,50 | 39,01 | 39,17 | 3.462.300 | | 2012-08-31 | 00:00:00 | 39,37 | 39,85 | 39,20 | 39,71 | 4.975.300 | | 2012-09-03 | 00:00:00 | 39,56 | 40,13 | 39,42 | 40,04 | 2.612.200 | | 2012-09-04 | 00:00:00 | 40,10 | 40,13 | 39,39 | 39,42 | 3.309.700 | | 2012-09-05 | 00:00:00 | 39,45 | 39,58 | 38,82 | 39,22 | 4.573.700 | | 2012-09-06 | 00:00:00 | 39,42 | 40,50 | 39,37 | 40,50 | 7.820.700 | | 2012-09-07 | 00:00:00 | 40,65 | 41,10 | 40,42 | 40,54 | 7.537.900 | | 2012-09-10 | 00:00:00 | 40,57 | 40,72 | 40,34 | 40,45 | 3.421.200 | | 2012-09-11 | 00:00:00 | 40,45 | 41,19 | 40,35 | 41,19 | 4.821.000 | | 2012-09-12 | 00:00:00 | 41,30 | 41,61 | 40,73 | 41,05 | 5.574.400 | | 2012-09-13 | 00:00:00 | 41,04 | 41,44 | 40,89 | 40,89 | 4.148.700 | | 2012-09-14 | 00:00:00 | 41,70 | 41,99 | 41,41 | 41,84 | 7.917.000 | | 2012-09-17 | 00:00:00 | 41,67 | 41,81 | 41,38 | 41,42 | 3.248.900 | | 2012-09-18 | 00:00:00 | 41,20 | 41,28 | 40,72 | 41,00 | 5.293.600 | | 2012-09-19 | 00:00:00 | 41,26 | 41,67 | 41,17 | 41,47 | 5.629.900 | | 2012-09-20 | 00:00:00 | 41,01 | 41,13 | 40,28 | 40,81 | 7.091.100 | | 2012-09-21 | 00:00:00 | 41,04 | 41,17 | 40,48 | 40,80 | 14.626.100 | | 2012-09-24 | 00:00:00 | 39,99 | 40,94 | 39,90 | 40,55 | 9.588.800 | | 2012-09-25 | 00:00:00 | 40,65 | 40,80 | 40,20 | 40,74 | 5.978.500 | | 2012-09-26 | 00:00:00 | 40,49 | 40,54 | 39,61 | 39,61 | 5.195.000 | | 2012-09-27 | 00:00:00 | 39,81 | 39,94 | 39,38 | 39,68 | 3.502.200 | | 2012-09-28 | 00:00:00 | 40,02 | 40,02 | 38,60 | 38,60 | 6.208.400 | | 2012-10-01 | 00:00:00 | 38,40 | 39,34 | 38,40 | 39,28 | 4.764.100 | | 2012-10-02 | 00:00:00 | 39,19 | 39,44 | 38,78 | 39,06 | 3.662.900 | | 2012-10-03 | 00:00:00 | 38,88 | 39,01 | 38,55 | 38,74 | 4.743.400 | | 2012-10-04 | 00:00:00 | 38,76 | 38,94 | 38,12 | 38,33 | 4.195.300 | | 2012-10-05 | 00:00:00 | 38,45 | 38,90 | 38,45 | 38,73 | 4.857.100 | | 2012-10-08 | 00:00:00 | 38,54 | 38,58 | 38,10 | 38,29 | 3.496.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
