(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 23,80 | 24,02 | 22,75 | 23,20 | 1.913.400 | | 2001-10-08 | 00:00:00 | 23,15 | 23,31 | 22,80 | 22,99 | 1.739.900 | | 2001-10-09 | 00:00:00 | 22,20 | 22,74 | 22,01 | 22,41 | 7.440.600 | | 2001-10-10 | 00:00:00 | 22,05 | 22,29 | 21,80 | 22,29 | 11.956.900 | | 2001-10-11 | 00:00:00 | 22,40 | 23,56 | 22,34 | 23,36 | 7.183.700 | | 2001-10-12 | 00:00:00 | 22,92 | 23,20 | 22,00 | 22,95 | 2.552.100 | | 2001-10-15 | 00:00:00 | 22,70 | 23,06 | 22,25 | 22,99 | 1.124.500 | | 2001-10-16 | 00:00:00 | 23,25 | 23,57 | 23,10 | 23,50 | 2.188.700 | | 2001-10-17 | 00:00:00 | 24,07 | 24,07 | 22,41 | 22,41 | 1.883.500 | | 2001-10-18 | 00:00:00 | 22,82 | 23,10 | 22,14 | 22,56 | 1.467.900 | | 2001-10-19 | 00:00:00 | 22,56 | 23,49 | 22,10 | 23,44 | 1.227.400 | | 2001-10-22 | 00:00:00 | 23,40 | 24,19 | 23,40 | 24,00 | 2.098.200 | | 2001-10-23 | 00:00:00 | 24,25 | 25,00 | 24,15 | 24,15 | 3.010.600 | | 2001-10-24 | 00:00:00 | 24,20 | 24,38 | 23,60 | 23,60 | 2.290.000 | | 2001-10-25 | 00:00:00 | 23,58 | 24,19 | 23,22 | 24,00 | 1.641.900 | | 2001-10-26 | 00:00:00 | 24,00 | 24,20 | 23,69 | 23,90 | 1.305.300 | | 2001-10-29 | 00:00:00 | 23,80 | 23,85 | 23,16 | 23,30 | 1.330.300 | | 2001-10-30 | 00:00:00 | 22,55 | 22,81 | 21,18 | 21,27 | 4.588.500 | | 2001-10-31 | 00:00:00 | 20,90 | 21,98 | 20,90 | 21,72 | 2.503.200 | | 2001-11-01 | 00:00:00 | 22,00 | 22,84 | 21,48 | 22,84 | 1.789.100 | | 2001-11-02 | 00:00:00 | 22,80 | 23,18 | 22,50 | 22,61 | 2.080.600 | | 2001-11-05 | 00:00:00 | 22,78 | 23,65 | 22,78 | 23,33 | 1.768.700 | | 2001-11-06 | 00:00:00 | 23,67 | 23,89 | 23,13 | 23,67 | 1.466.100 | | 2001-11-07 | 00:00:00 | 23,75 | 24,00 | 23,44 | 23,45 | 1.584.100 | | 2001-11-08 | 00:00:00 | 24,01 | 24,10 | 23,25 | 23,35 | 1.811.900 | | 2001-11-09 | 00:00:00 | 23,58 | 23,79 | 23,27 | 23,68 | 1.591.900 | | 2001-11-12 | 00:00:00 | 23,65 | 23,82 | 23,18 | 23,75 | 1.346.100 | | 2001-11-13 | 00:00:00 | 24,22 | 25,30 | 24,00 | 25,25 | 3.519.400 | | 2001-11-14 | 00:00:00 | 25,25 | 26,40 | 25,25 | 25,66 | 2.997.800 | | 2001-11-15 | 00:00:00 | 26,00 | 26,47 | 25,79 | 26,10 | 1.211.900 | | 2001-11-16 | 00:00:00 | 26,21 | 26,50 | 25,40 | 25,99 | 2.226.100 | | 2001-11-19 | 00:00:00 | 26,15 | 27,88 | 25,99 | 27,88 | 3.140.100 | | 2001-11-20 | 00:00:00 | 27,70 | 27,82 | 27,12 | 27,32 | 1.971.600 | | 2001-11-21 | 00:00:00 | 26,95 | 27,13 | 26,41 | 26,55 | 1.293.500 | | 2001-11-23 | 00:00:00 | 26,75 | 27,50 | 26,75 | 27,27 | 593.300 | | 2001-11-26 | 00:00:00 | 26,95 | 27,73 | 26,55 | 27,32 | 1.923.200 | | 2001-11-27 | 00:00:00 | 27,50 | 27,80 | 27,05 | 27,10 | 1.623.400 | | 2001-11-28 | 00:00:00 | 26,85 | 27,09 | 26,72 | 26,91 | 988.500 | | 2001-11-29 | 00:00:00 | 26,65 | 26,76 | 26,15 | 26,30 | 1.596.200 | | 2001-11-30 | 00:00:00 | 26,18 | 26,18 | 25,11 | 25,34 | 4.379.500 | | 2001-12-03 | 00:00:00 | 25,20 | 25,24 | 24,70 | 24,70 | 2.278.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
