(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 27,95 | 28,00 | 27,28 | 27,60 | 1.310.100 | | 2001-08-06 | 00:00:00 | 27,61 | 28,00 | 27,25 | 27,48 | 1.309.600 | | 2001-08-07 | 00:00:00 | 27,48 | 27,94 | 27,45 | 27,60 | 1.198.000 | | 2001-08-08 | 00:00:00 | 27,50 | 28,07 | 27,20 | 27,21 | 1.614.500 | | 2001-08-09 | 00:00:00 | 27,59 | 27,90 | 26,28 | 26,55 | 1.675.200 | | 2001-08-10 | 00:00:00 | 26,55 | 26,95 | 25,75 | 26,62 | 1.349.700 | | 2001-08-13 | 00:00:00 | 26,63 | 26,75 | 26,15 | 26,39 | 1.199.500 | | 2001-08-14 | 00:00:00 | 26,15 | 26,83 | 26,00 | 26,49 | 1.361.100 | | 2001-08-15 | 00:00:00 | 26,50 | 26,50 | 25,55 | 25,65 | 1.288.800 | | 2001-08-16 | 00:00:00 | 25,35 | 26,10 | 25,15 | 25,97 | 918.700 | | 2001-08-17 | 00:00:00 | 25,65 | 26,15 | 25,41 | 25,88 | 1.122.500 | | 2001-08-20 | 00:00:00 | 26,00 | 27,08 | 26,00 | 26,90 | 1.407.000 | | 2001-08-21 | 00:00:00 | 26,91 | 27,50 | 26,30 | 26,38 | 1.990.700 | | 2001-08-22 | 00:00:00 | 26,60 | 26,70 | 24,70 | 25,05 | 2.538.700 | | 2001-08-23 | 00:00:00 | 25,40 | 25,45 | 24,60 | 24,93 | 1.484.300 | | 2001-08-24 | 00:00:00 | 25,04 | 25,46 | 24,94 | 25,41 | 1.322.000 | | 2001-08-27 | 00:00:00 | 25,65 | 25,79 | 24,90 | 24,98 | 1.104.700 | | 2001-08-28 | 00:00:00 | 25,00 | 25,23 | 24,45 | 24,59 | 1.954.600 | | 2001-08-29 | 00:00:00 | 24,59 | 25,07 | 24,45 | 24,50 | 1.186.900 | | 2001-08-30 | 00:00:00 | 24,48 | 24,94 | 23,80 | 23,88 | 1.412.300 | | 2001-08-31 | 00:00:00 | 23,95 | 24,50 | 23,85 | 24,00 | 933.400 | | 2001-09-04 | 00:00:00 | 24,40 | 24,85 | 24,00 | 24,43 | 1.611.800 | | 2001-09-05 | 00:00:00 | 24,60 | 24,70 | 23,35 | 24,28 | 1.218.700 | | 2001-09-06 | 00:00:00 | 25,10 | 25,11 | 23,80 | 24,58 | 2.145.100 | | 2001-09-07 | 00:00:00 | 25,00 | 25,00 | 24,14 | 24,22 | 4.251.800 | | 2001-09-10 | 00:00:00 | 22,20 | 23,33 | 22,20 | 23,00 | 5.045.700 | | 2001-09-17 | 00:00:00 | 21,15 | 21,51 | 20,10 | 20,20 | 3.760.100 | | 2001-09-18 | 00:00:00 | 20,45 | 21,31 | 20,19 | 20,58 | 1.671.000 | | 2001-09-19 | 00:00:00 | 20,83 | 21,35 | 20,10 | 20,73 | 1.938.900 | | 2001-09-20 | 00:00:00 | 20,55 | 20,56 | 19,82 | 20,01 | 1.398.100 | | 2001-09-21 | 00:00:00 | 19,03 | 20,25 | 18,64 | 18,86 | 3.654.700 | | 2001-09-24 | 00:00:00 | 19,60 | 21,70 | 19,45 | 21,70 | 2.757.600 | | 2001-09-25 | 00:00:00 | 21,50 | 21,95 | 20,70 | 20,98 | 2.193.400 | | 2001-09-26 | 00:00:00 | 21,39 | 21,79 | 20,14 | 20,80 | 1.236.300 | | 2001-09-27 | 00:00:00 | 20,89 | 20,90 | 20,04 | 20,50 | 1.318.400 | | 2001-09-28 | 00:00:00 | 20,60 | 21,90 | 20,52 | 21,90 | 1.558.600 | | 2001-10-01 | 00:00:00 | 21,86 | 23,05 | 21,60 | 23,00 | 2.591.100 | | 2001-10-02 | 00:00:00 | 22,55 | 23,74 | 22,40 | 23,67 | 2.276.300 | | 2001-10-03 | 00:00:00 | 23,08 | 24,70 | 23,01 | 24,20 | 2.712.100 | | 2001-10-04 | 00:00:00 | 24,21 | 24,34 | 23,16 | 23,40 | 1.762.600 | | 2001-10-05 | 00:00:00 | 23,80 | 24,02 | 22,75 | 23,20 | 1.913.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
