Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

Total SA (FP)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
16-09-2019 4.597.080 0,15% 46,635 46,495 47,025 46,65
13-09-2019 4.597.080 0,15% 46,635 46,495 47,025 46,65
12-09-2019 6.056.717 -1,20% 46,745 46,11 46,99 46,58
11-09-2019 5.116.875 -0,49% 47,22 47,055 47,585 47,145
10-09-2019 7.212.095 2,27% 46,40 46,36 47,54 47,375
09-09-2019 3.738.291 1,19% 45,95 45,90 46,325 46,325
06-09-2019 5.308.370 -0,96% 45,93 45,43 46,08 45,78
05-09-2019 4.935.940 1,81% 45,595 45,335 46,235 46,225
04-09-2019 3.670.507 1,41% 45,07 44,75 45,405 45,405
03-09-2019 4.448.332 -1,12% 45,295 44,44 45,295 44,775
02-09-2019 2.109.748 -0,24% 45,36 45,145 45,43 45,28
30-08-2019 6.369.174 0,87% 45,00 44,835 45,62 45,39
29-08-2019 4.568.919 1,55% 44,215 44,045 45,155 45,00
28-08-2019 4.487.357 0,80% 44,055 43,805 44,47 44,315
27-08-2019 5.215.532 0,29% 43,755 43,67 44,315 43,965
26-08-2019 3.235.176 0,60% 43,34 43,31 44,11 43,84
23-08-2019 5.431.169 -1,84% 44,39 43,515 44,39 43,58
22-08-2019 4.528.988 0,02% 44,195 44,00 44,80 44,395
21-08-2019 4.721.162 1,65% 43,86 43,775 44,565 44,385
20-08-2019 4.630.115 -1,10% 44,20 43,465 44,23 43,665
19-08-2019 4.931.989 2,12% 43,785 43,515 44,27 44,15
16-08-2019 6.843.039 -0,15% 43,425 43,085 43,605 43,235
15-08-2019 7.646.285 -0,78% 43,735 42,755 43,735 43,30
14-08-2019 7.469.377 -1,31% 44,215 43,225 44,28 43,64
13-08-2019 8.506.077 2,29% 43,38 43,27 44,69 44,22
12-08-2019 4.034.879 -0,60% 43,61 43,155 43,885 43,23
09-08-2019 4.907.618 -0,96% 44,00 43,35 44,035 43,49
08-08-2019 6.662.828 1,69% 43,955 43,36 44,04 43,91
07-08-2019 8.348.785 -0,84% 43,765 42,65 43,88 43,18
06-08-2019 6.694.060 -1,34% 44,135 43,465 44,325 43,545
05-08-2019 9.066.799 -1,33% 44,40 43,72 44,455 44,135
02-08-2019 11.045.649 -3,91% 46,00 44,70 46,00 44,73
01-08-2019 5.688.453 -1,03% 46,73 46,27 46,93 46,55
31-07-2019 5.292.803 -0,42% 47,23 46,955 47,535 47,035
30-07-2019 5.705.995 -1,72% 48,28 47,095 48,455 47,235
29-07-2019 3.352.310 0,06% 48,01 47,845 48,525 48,06
26-07-2019 3.793.831 0,23% 48,12 47,805 48,525 48,03
25-07-2019 6.570.367 -1,09% 48,79 47,60 48,935 47,92
24-07-2019 4.546.048 -0,84% 48,62 48,06 48,82 48,45
23-07-2019 4.403.187 1,38% 48,50 48,305 49,06 48,86
22-07-2019 4.423.753 -0,01% 48,465 48,195 48,655 48,195
19-07-2019 4.474.246 0,35% 48,335 47,85 48,665 48,20
18-07-2019 5.421.143 -1,15% 48,575 47,83 48,58 48,03
17-07-2019 5.876.465 -2,75% 49,44 48,55 49,44 48,59
16-07-2019 3.581.400 -0,25% 49,955 49,675 50,13 49,965
15-07-2019 3.204.404 0,44% 50,20 49,84 50,30 50,09
12-07-2019 2.825.479 0,02% 50,20 49,755 50,20 49,87
11-07-2019 2.976.040 0,20% 50,30 49,86 50,67 49,86
10-07-2019 3.970.043 0,51% 49,645 49,61 50,13 49,76
09-07-2019 3.263.901 -0,38% 49,665 49,235 49,76 49,51
08-07-2019 2.708.969 0,58% 49,385 49,275 49,785 49,70
05-07-2019 3.909.241 -0,08% 49,445 49,16 49,59 49,415
04-07-2019 2.420.813 0,69% 49,20 49,08 49,61 49,455
03-07-2019 4.924.022 -0,96% 49,375 48,815 49,67 49,115
02-07-2019 4.113.489 -0,37% 49,775 49,55 49,985 49,59
01-07-2019 3.973.735 1,02% 49,96 49,50 49,96 49,775
28-06-2019 5.655.684 0,31% 49,02 48,765 49,37 49,275
27-06-2019 3.827.552 -0,80% 49,35 49,06 49,59 49,125
26-06-2019 5.371.571 1,18% 49,05 49,03 49,75 49,52
25-06-2019 3.867.344 -0,11% 48,90 48,82 49,26 48,945
24-06-2019 4.530.139 -0,23% 49,075 48,87 49,465 49,00
21-06-2019 15.533.206 0,87% 48,615 48,55 49,72 49,115
20-06-2019 8.976.976 0,78% 48,90 48,655 49,24 48,69
19-06-2019 6.519.823 0,26% 48,335 48,105 48,40 48,315
18-06-2019 8.704.242 2,21% 47,18 47,13 48,35 48,19
17-06-2019 5.242.045 -0,21% 47,31 46,86 47,365 47,15
14-06-2019 5.936.906 0,58% 47,12 46,785 47,335 47,25
13-06-2019 5.782.706 0,06% 46,94 46,83 47,45 46,98
12-06-2019 7.951.966 -2,74% 47,745 46,95 47,985 46,95
11-06-2019 7.268.737 1,39% 47,935 47,755 48,555 48,27
10-06-2019 3.300.164 0,95% 48,00 47,95 48,27 48,25
07-06-2019 5.916.268 1,18% 47,455 47,365 48,02 47,795
06-06-2019 5.689.629 0,78% 46,895 46,895 47,485 47,24
05-06-2019 5.432.624 -0,73% 47,105 46,67 47,24 46,875
04-06-2019 6.313.093 1,09% 46,435 46,295 47,27 47,22
03-06-2019 5.637.607 0,15% 46,105 45,96 46,935 46,71
31-05-2019 7.720.273 -0,43% 46,25 46,01 46,64 46,64
30-05-2019 3.600.086 0,01% 47,34 46,75 47,615 46,84
29-05-2019 6.938.653 -1,44% 47,17 46,43 47,29 46,835
28-05-2019 8.622.164 -0,69% 48,00 47,52 48,145 47,52
27-05-2019 2.927.814 0,62% 48,00 47,81 48,08 47,85
24-05-2019 5.717.165 0,35% 47,67 47,325 48,045 47,555
23-05-2019 7.811.701 -3,30% 48,36 47,295 48,495 47,39
22-05-2019 5.875.158 -1,53% 49,50 48,80 49,60 49,005
21-05-2019 5.670.628 1,10% 49,475 49,235 49,80 49,765
20-05-2019 6.889.953 0,11% 49,415 48,95 49,995 49,225
17-05-2019 9.836.069 1,16% 48,435 48,405 49,345 49,17
16-05-2019 5.837.841 1,83% 47,51 47,50 48,605 48,605
15-05-2019 6.644.141 0,70% 47,595 47,205 47,98 47,73
14-05-2019 4.621.271 1,14% 46,985 46,82 47,43 47,40
13-05-2019 5.581.236 -0,01% 47,005 46,72 47,33 46,865
10-05-2019 6.126.865 0,57% 47,11 46,64 47,19 46,87
09-05-2019 7.616.486 -0,80% 46,93 46,48 46,995 46,605
08-05-2019 6.693.872 0,59% 46,94 46,67 47,12 46,98
07-05-2019 8.449.338 -2,68% 47,995 46,705 47,995 46,705
06-05-2019 7.265.522 -2,40% 48,50 47,715 48,545 47,99
03-05-2019 5.340.123 -0,43% 49,31 49,17 49,655 49,17
02-05-2019 7.623.246 -0,33% 49,745 49,17 49,80 49,38
01-05-2019 8.768.349 1,96% 48,80 48,335 49,545 49,545
30-04-2019 8.768.349 1,96% 48,80 48,335 49,545 49,545

login

Pesquisa de títulos

Fale Connosco