(Login BolsaPT & Canal Forex) |
|
 J.C. Penney Compa - [Ticker: JCP] |     | | Última Trade | 1,440 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 2,690 x 43.400 - 2,700 x 21.200 | EPS | 0,00 | | Abertura | 1,450 | PER | 0,00% | | Máximo | 1,460 | Pagamento Dividendo | | | Mínimo | 1,420 | Data Ex-Dividendo | | | Fecho Anterior | 1,430 | Yield | | | Volume | 9.511.536 | 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 JCP de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 22,40 | 22,87 | 22,02 | 22,76 | 988.100 | | 2001-06-08 | 00:00:00 | 22,76 | 24,00 | 22,67 | 23,69 | 1.347.900 | | 2001-06-11 | 00:00:00 | 23,69 | 23,69 | 22,60 | 22,63 | 1.370.400 | | 2001-06-12 | 00:00:00 | 22,40 | 23,78 | 22,31 | 23,55 | 1.212.700 | | 2001-06-13 | 00:00:00 | 23,22 | 23,23 | 22,75 | 23,04 | 1.079.400 | | 2001-06-14 | 00:00:00 | 23,00 | 23,19 | 22,65 | 22,67 | 714.000 | | 2001-06-15 | 00:00:00 | 22,51 | 22,75 | 22,10 | 22,57 | 1.061.500 | | 2001-06-18 | 00:00:00 | 22,57 | 23,60 | 22,00 | 23,39 | 1.014.100 | | 2001-06-19 | 00:00:00 | 23,31 | 24,50 | 23,31 | 24,15 | 2.041.400 | | 2001-06-20 | 00:00:00 | 24,05 | 25,41 | 24,01 | 25,40 | 3.039.800 | | 2001-06-21 | 00:00:00 | 25,40 | 26,45 | 25,14 | 26,19 | 2.561.100 | | 2001-06-22 | 00:00:00 | 25,90 | 26,10 | 25,65 | 25,92 | 1.400.100 | | 2001-06-25 | 00:00:00 | 25,20 | 25,65 | 24,74 | 25,65 | 1.617.300 | | 2001-06-26 | 00:00:00 | 25,00 | 25,53 | 24,61 | 25,45 | 2.270.700 | | 2001-06-27 | 00:00:00 | 24,92 | 25,25 | 24,35 | 24,63 | 2.727.400 | | 2001-06-28 | 00:00:00 | 24,80 | 26,24 | 24,80 | 26,00 | 2.987.100 | | 2001-06-29 | 00:00:00 | 25,62 | 26,40 | 25,48 | 26,36 | 2.055.500 | | 2001-07-02 | 00:00:00 | 25,85 | 26,25 | 25,54 | 26,14 | 1.247.400 | | 2001-07-03 | 00:00:00 | 26,10 | 26,32 | 25,65 | 26,30 | 1.157.700 | | 2001-07-05 | 00:00:00 | 25,70 | 25,85 | 24,71 | 24,99 | 3.058.300 | | 2001-07-06 | 00:00:00 | 24,86 | 24,86 | 23,90 | 24,22 | 1.880.900 | | 2001-07-09 | 00:00:00 | 24,30 | 24,93 | 24,30 | 24,63 | 1.095.500 | | 2001-07-10 | 00:00:00 | 24,63 | 25,07 | 24,12 | 24,30 | 2.197.000 | | 2001-07-11 | 00:00:00 | 24,00 | 24,65 | 23,97 | 24,63 | 2.425.500 | | 2001-07-12 | 00:00:00 | 25,05 | 27,04 | 24,95 | 26,64 | 4.036.500 | | 2001-07-13 | 00:00:00 | 26,40 | 27,96 | 26,30 | 27,39 | 3.404.100 | | 2001-07-16 | 00:00:00 | 27,50 | 29,00 | 27,45 | 28,80 | 3.672.100 | | 2001-07-17 | 00:00:00 | 28,60 | 29,25 | 28,40 | 29,10 | 3.531.500 | | 2001-07-18 | 00:00:00 | 28,90 | 29,50 | 28,41 | 28,58 | 4.064.400 | | 2001-07-19 | 00:00:00 | 28,58 | 28,99 | 28,41 | 28,78 | 1.657.600 | | 2001-07-20 | 00:00:00 | 28,68 | 28,97 | 28,17 | 28,48 | 1.988.400 | | 2001-07-23 | 00:00:00 | 28,50 | 28,70 | 27,79 | 27,93 | 1.654.000 | | 2001-07-24 | 00:00:00 | 27,94 | 28,00 | 26,70 | 27,12 | 1.538.700 | | 2001-07-25 | 00:00:00 | 27,22 | 27,25 | 26,57 | 26,95 | 1.437.900 | | 2001-07-26 | 00:00:00 | 27,15 | 27,68 | 27,00 | 27,36 | 1.416.400 | | 2001-07-27 | 00:00:00 | 27,36 | 27,36 | 26,90 | 27,14 | 962.500 | | 2001-07-30 | 00:00:00 | 27,14 | 28,45 | 27,00 | 28,00 | 2.511.600 | | 2001-07-31 | 00:00:00 | 28,30 | 28,85 | 28,30 | 28,44 | 2.375.700 | | 2001-08-01 | 00:00:00 | 28,44 | 28,44 | 27,65 | 27,71 | 2.527.300 | | 2001-08-02 | 00:00:00 | 27,90 | 27,99 | 27,47 | 27,86 | 1.387.700 | | 2001-08-03 | 00:00:00 | 27,95 | 28,00 | 27,28 | 27,60 | 1.310.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
