(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-01-28 | 00:00:00 | 35,88 | 36,55 | 35,88 | 36,40 | 8.670.600 | 2004-01-29 | 00:00:00 | 36,03 | 36,38 | 35,85 | 36,17 | 10.332.900 | 2004-01-30 | 00:00:00 | 36,22 | 36,25 | 35,38 | 35,38 | 11.298.100 | 2004-02-02 | 00:00:00 | 35,40 | 35,75 | 35,17 | 35,53 | 8.461.200 | 2004-02-03 | 00:00:00 | 35,58 | 35,85 | 35,38 | 35,58 | 7.090.500 | 2004-02-04 | 00:00:00 | 35,50 | 35,90 | 35,50 | 35,67 | 6.480.000 | 2004-02-05 | 00:00:00 | 35,72 | 35,90 | 35,20 | 35,25 | 8.733.500 | 2004-02-06 | 00:00:00 | 35,12 | 35,40 | 34,90 | 35,25 | 8.397.100 | 2004-02-09 | 00:00:00 | 35,58 | 36,25 | 35,55 | 36,08 | 12.244.900 | 2004-02-10 | 00:00:00 | 35,83 | 35,95 | 35,33 | 35,88 | 10.165.000 | 2004-02-11 | 00:00:00 | 36,00 | 36,05 | 35,58 | 35,83 | 7.972.800 | 2004-02-12 | 00:00:00 | 35,97 | 36,05 | 35,30 | 35,72 | 7.251.000 | 2004-02-13 | 00:00:00 | 35,53 | 35,65 | 35,12 | 35,12 | 8.000.800 | 2004-02-16 | 00:00:00 | 35,35 | 35,50 | 35,20 | 35,50 | 4.149.200 | 2004-02-17 | 00:00:00 | 35,58 | 35,62 | 35,25 | 35,45 | 6.304.600 | 2004-02-18 | 00:00:00 | 35,50 | 35,95 | 35,33 | 35,80 | 9.582.000 | 2004-02-19 | 00:00:00 | 35,75 | 36,22 | 35,47 | 36,05 | 14.822.900 | 2004-02-20 | 00:00:00 | 36,08 | 37,00 | 36,03 | 36,53 | 14.046.300 | 2004-02-23 | 00:00:00 | 36,62 | 37,08 | 36,62 | 36,95 | 7.724.500 | 2004-02-24 | 00:00:00 | 37,05 | 37,25 | 36,53 | 36,60 | 12.734.000 | 2004-02-25 | 00:00:00 | 36,70 | 36,85 | 36,22 | 36,78 | 9.123.300 | 2004-02-26 | 00:00:00 | 37,00 | 37,28 | 36,70 | 37,28 | 9.685.100 | 2004-02-27 | 00:00:00 | 37,33 | 37,47 | 36,75 | 36,75 | 12.686.100 | 2004-03-01 | 00:00:00 | 36,83 | 37,45 | 36,70 | 37,33 | 11.158.600 | 2004-03-02 | 00:00:00 | 37,55 | 37,90 | 37,42 | 37,90 | 10.619.900 | 2004-03-03 | 00:00:00 | 37,83 | 38,10 | 37,53 | 37,70 | 15.001.400 | 2004-03-04 | 00:00:00 | 37,85 | 37,90 | 37,35 | 37,85 | 9.942.400 | 2004-03-05 | 00:00:00 | 37,95 | 37,95 | 36,95 | 37,40 | 17.426.100 | 2004-03-08 | 00:00:00 | 37,62 | 38,03 | 37,50 | 37,83 | 7.622.500 | 2004-03-09 | 00:00:00 | 37,62 | 37,80 | 37,35 | 37,47 | 8.294.800 | 2004-03-10 | 00:00:00 | 37,33 | 38,67 | 37,30 | 38,65 | 17.433.500 | 2004-03-11 | 00:00:00 | 38,25 | 38,47 | 37,42 | 37,47 | 23.024.600 | 2004-03-12 | 00:00:00 | 37,08 | 37,15 | 36,55 | 36,95 | 17.314.100 | 2004-03-15 | 00:00:00 | 36,88 | 37,47 | 36,60 | 36,75 | 15.337.600 | 2004-03-16 | 00:00:00 | 36,78 | 36,95 | 36,35 | 36,70 | 11.044.100 | 2004-03-17 | 00:00:00 | 36,62 | 37,15 | 36,42 | 37,15 | 12.304.000 | 2004-03-18 | 00:00:00 | 37,10 | 37,53 | 36,72 | 36,83 | 17.265.500 | 2004-03-19 | 00:00:00 | 37,28 | 37,47 | 37,00 | 37,42 | 11.019.200 | 2004-03-22 | 00:00:00 | 37,12 | 37,15 | 36,42 | 36,65 | 12.448.000 | 2004-03-23 | 00:00:00 | 36,50 | 36,88 | 36,38 | 36,55 | 13.737.300 | 2004-03-24 | 00:00:00 | 36,60 | 36,83 | 36,28 | 36,55 | 14.629.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|