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 > >>
20-01-2020 2.292.481 0,13% 48,815 48,45 48,955 48,57
17-01-2020 5.037.155 -0,58% 48,80 48,35 49,06 48,505
16-01-2020 3.706.731 0,43% 48,455 48,375 48,91 48,79
15-01-2020 4.897.197 -1,18% 48,90 48,345 49,15 48,58
14-01-2020 4.240.232 -0,81% 49,58 49,03 49,58 49,16
13-01-2020 4.191.578 -0,45% 49,895 49,24 49,965 49,56
10-01-2020 3.985.251 -0,35% 50,41 49,785 50,42 49,785
09-01-2020 4.664.344 -0,56% 50,08 49,745 50,25 49,96
08-01-2020 4.868.216 0,26% 50,75 50,01 50,75 50,24
07-01-2020 5.314.130 -0,65% 50,52 50,11 50,67 50,11
06-01-2020 7.569.358 1,45% 50,29 50,13 50,93 50,44
03-01-2020 4.880.726 1,13% 49,955 49,85 50,56 50,38
02-01-2020 4.263.850 1,25% 49,41 49,41 50,09 49,815
31-12-2019 1.359.317 0,03% 49,14 49,04 49,215 49,20
30-12-2019 3.067.898 -0,21% 49,24 49,06 49,685 49,185
27-12-2019 2.795.951 -0,37% 49,665 49,285 49,89 49,29
26-12-2019 617.105 0,24% 49,45 49,415 49,63 49,475
24-12-2019 617.105 0,24% 49,45 49,415 49,63 49,475
23-12-2019 2.862.082 0,58% 48,955 48,89 49,43 49,355
20-12-2019 11.543.849 0,14% 49,00 48,825 49,32 49,07
19-12-2019 4.801.714 0,80% 48,715 48,70 49,035 49,00
18-12-2019 5.282.974 -0,36% 48,755 48,61 49,075 48,61
17-12-2019 5.565.490 1,05% 48,35 48,305 49,00 48,785
16-12-2019 4.405.253 0,96% 47,80 47,75 48,50 48,28
13-12-2019 5.465.839 0,41% 48,00 47,81 48,51 47,82
12-12-2019 4.249.264 0,49% 47,54 47,295 47,995 47,625
11-12-2019 4.077.575 -0,53% 47,48 47,28 47,705 47,395
10-12-2019 3.990.692 0,13% 47,38 46,93 47,645 47,645
09-12-2019 3.146.312 -0,77% 48,00 47,585 48,00 47,585
06-12-2019 4.844.024 1,75% 47,405 47,14 48,095 47,955
05-12-2019 3.183.382 -0,17% 47,335 47,13 47,66 47,13
04-12-2019 4.282.006 1,23% 46,525 46,49 47,245 47,21
03-12-2019 6.315.348 -0,95% 47,195 46,275 47,425 46,635
02-12-2019 6.260.670 -1,18% 47,69 47,01 48,28 47,08
29-11-2019 4.543.665 -0,73% 47,925 47,64 48,175 47,64
28-11-2019 2.838.436 -0,09% 48,00 47,895 48,295 47,99
27-11-2019 4.454.765 -0,19% 48,12 48,035 48,475 48,035
26-11-2019 7.823.541 -1,66% 48,86 48,125 48,96 48,125
25-11-2019 4.103.723 -0,35% 49,36 48,935 49,525 48,935
22-11-2019 4.828.223 0,51% 49,00 48,935 49,65 49,105
21-11-2019 4.582.955 0,20% 48,29 48,21 49,00 48,855
20-11-2019 4.854.766 -0,21% 48,435 48,055 48,86 48,76
19-11-2019 4.140.214 -0,34% 49,00 48,71 49,34 48,86
18-11-2019 3.430.975 -0,51% 49,12 48,84 49,365 49,025
15-11-2019 5.335.143 0,40% 49,395 48,905 49,445 49,275
14-11-2019 3.279.856 -0,67% 49,29 49,08 49,475 49,08
13-11-2019 4.597.655 -0,07% 49,04 48,63 49,41 49,41
12-11-2019 3.306.197 0,07% 49,50 49,305 49,655 49,445
11-11-2019 3.032.941 0,23% 49,32 48,865 49,495 49,41
08-11-2019 5.355.759 -0,60% 49,435 48,91 49,45 49,295
07-11-2019 5.235.245 0,54% 49,41 49,335 49,71 49,59
06-11-2019 4.646.756 0,04% 49,215 48,88 49,51 49,325
05-11-2019 6.228.526 1,63% 48,78 48,705 49,605 49,305
04-11-2019 6.169.820 1,60% 47,80 47,78 48,79 48,515
01-11-2019 3.656.445 1,31% 47,455 47,295 47,84 47,75
31-10-2019 7.243.223 -1,11% 47,345 46,825 47,505 47,135
30-10-2019 4.834.924 -0,01% 48,25 46,885 48,28 47,665
29-10-2019 4.560.718 -0,38% 47,755 47,29 47,965 47,67
28-10-2019 3.690.744 0,33% 47,77 47,44 48,025 47,85
25-10-2019 2.948.072 0,41% 47,29 47,075 47,735 47,695
24-10-2019 3.713.444 0,38% 47,595 47,315 47,965 47,50
23-10-2019 3.683.862 0,29% 47,01 46,945 47,475 47,32
22-10-2019 4.210.230 1,52% 46,585 46,535 47,23 47,185
21-10-2019 3.199.735 0,31% 46,335 46,10 46,77 46,48
18-10-2019 5.220.297 0,26% 46,355 46,155 46,66 46,335
17-10-2019 4.919.534 -0,41% 46,065 46,025 46,825 46,215
16-10-2019 3.748.090 -0,11% 46,33 46,05 46,59 46,405
15-10-2019 5.357.244 1,34% 46,30 45,92 46,75 46,455
14-10-2019 3.347.664 -1,24% 46,35 45,36 46,35 45,84
11-10-2019 6.803.565 2,47% 45,67 45,54 46,48 46,415
10-10-2019 4.388.157 0,93% 44,585 44,48 45,61 45,295
09-10-2019 4.213.242 0,92% 44,475 44,32 45,025 44,88
08-10-2019 4.655.946 -1,65% 45,06 44,39 45,175 44,47
07-10-2019 4.992.096 0,48% 44,50 44,37 45,34 45,215
04-10-2019 5.416.587 0,20% 45,05 44,555 45,25 45,00
03-10-2019 6.439.103 -1,20% 45,425 44,36 45,555 44,91
02-10-2019 6.836.223 -3,98% 47,03 45,455 47,125 45,455
01-10-2019 5.162.622 -1,14% 47,94 47,34 48,12 47,34
30-09-2019 6.070.562 0,62% 47,30 47,20 47,945 47,885
27-09-2019 8.383.407 1,86% 47,115 46,915 47,625 47,59
26-09-2019 3.982.105 0,40% 46,945 46,90 47,60 47,38
25-09-2019 6.821.799 -1,16% 47,04 46,655 47,265 47,19
24-09-2019 6.678.815 -1,89% 49,20 47,555 49,245 47,745
23-09-2019 4.798.758 -1,65% 49,24 48,545 49,54 48,665
20-09-2019 15.879.166 2,73% 48,11 47,965 49,58 49,48
19-09-2019 5.512.417 0,30% 47,78 47,425 48,66 48,165
18-09-2019 5.558.885 0,35% 47,65 47,52 48,275 48,02
17-09-2019 7.725.070 0,08% 48,50 47,51 48,935 47,855
16-09-2019 8.801.197 2,50% 48,04 47,575 48,295 47,815
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

login

Pesquisa de títulos

Fale Connosco