(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-03 | 00:00:00 | 25,20 | 25,24 | 24,70 | 24,70 | 2.278.100 | 2001-12-04 | 00:00:00 | 25,00 | 25,00 | 24,01 | 24,17 | 3.861.900 | 2001-12-05 | 00:00:00 | 24,49 | 25,94 | 24,21 | 25,75 | 2.092.800 | 2001-12-06 | 00:00:00 | 25,45 | 25,61 | 24,34 | 24,75 | 2.860.900 | 2001-12-07 | 00:00:00 | 24,10 | 24,49 | 23,25 | 23,82 | 2.647.700 | 2001-12-10 | 00:00:00 | 23,83 | 23,89 | 23,50 | 23,64 | 1.515.500 | 2001-12-11 | 00:00:00 | 23,75 | 23,80 | 22,38 | 23,12 | 3.361.900 | 2001-12-12 | 00:00:00 | 23,13 | 23,45 | 22,68 | 23,14 | 2.763.900 | 2001-12-13 | 00:00:00 | 23,14 | 23,25 | 22,71 | 23,08 | 1.925.000 | 2001-12-14 | 00:00:00 | 23,08 | 24,33 | 22,86 | 24,30 | 2.113.100 | 2001-12-17 | 00:00:00 | 24,34 | 24,94 | 24,25 | 24,74 | 2.341.100 | 2001-12-18 | 00:00:00 | 24,99 | 25,24 | 24,50 | 24,55 | 1.871.800 | 2001-12-19 | 00:00:00 | 24,56 | 24,96 | 24,17 | 24,73 | 1.489.600 | 2001-12-20 | 00:00:00 | 25,60 | 25,94 | 25,00 | 25,00 | 3.465.600 | 2001-12-21 | 00:00:00 | 25,60 | 25,65 | 25,17 | 25,39 | 3.280.900 | 2001-12-24 | 00:00:00 | 25,59 | 26,48 | 25,59 | 25,81 | 1.192.100 | 2001-12-26 | 00:00:00 | 26,00 | 26,50 | 25,91 | 26,18 | 1.209.100 | 2001-12-27 | 00:00:00 | 26,10 | 26,55 | 26,00 | 26,21 | 1.272.000 | 2001-12-28 | 00:00:00 | 26,21 | 26,88 | 26,21 | 26,85 | 1.072.800 | 2001-12-31 | 00:00:00 | 26,95 | 27,40 | 26,45 | 26,90 | 1.733.100 | 2002-01-02 | 00:00:00 | 26,90 | 27,09 | 26,02 | 26,20 | 2.593.900 | 2002-01-03 | 00:00:00 | 26,36 | 26,44 | 25,95 | 26,00 | 1.755.700 | 2002-01-04 | 00:00:00 | 26,05 | 26,64 | 26,02 | 26,62 | 2.840.500 | 2002-01-07 | 00:00:00 | 26,90 | 27,15 | 26,60 | 26,94 | 2.144.200 | 2002-01-08 | 00:00:00 | 27,20 | 27,66 | 27,01 | 27,66 | 2.816.100 | 2002-01-09 | 00:00:00 | 27,70 | 27,75 | 26,49 | 26,53 | 2.160.200 | 2002-01-10 | 00:00:00 | 26,24 | 26,54 | 25,96 | 26,00 | 2.296.300 | 2002-01-11 | 00:00:00 | 26,10 | 26,11 | 25,36 | 25,47 | 2.195.700 | 2002-01-14 | 00:00:00 | 25,29 | 25,47 | 24,89 | 24,97 | 1.866.400 | 2002-01-15 | 00:00:00 | 24,96 | 25,24 | 24,63 | 24,90 | 1.972.600 | 2002-01-16 | 00:00:00 | 25,05 | 25,25 | 24,85 | 25,10 | 1.505.500 | 2002-01-17 | 00:00:00 | 25,40 | 25,71 | 25,11 | 25,70 | 2.136.500 | 2002-01-18 | 00:00:00 | 25,40 | 25,59 | 25,01 | 25,13 | 1.308.500 | 2002-01-22 | 00:00:00 | 25,25 | 25,75 | 25,05 | 25,15 | 1.853.700 | 2002-01-23 | 00:00:00 | 25,17 | 25,85 | 25,17 | 25,85 | 2.539.200 | 2002-01-24 | 00:00:00 | 25,85 | 26,15 | 23,55 | 23,73 | 8.114.500 | 2002-01-25 | 00:00:00 | 24,50 | 24,80 | 23,23 | 23,70 | 10.616.400 | 2002-01-28 | 00:00:00 | 24,59 | 24,63 | 23,98 | 24,30 | 3.292.100 | 2002-01-29 | 00:00:00 | 24,74 | 25,00 | 23,76 | 24,05 | 4.520.500 | 2002-01-30 | 00:00:00 | 24,10 | 24,50 | 23,49 | 24,29 | 2.636.800 | 2002-01-31 | 00:00:00 | 24,50 | 24,92 | 24,20 | 24,87 | 2.442.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|