(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 24,50 | 24,92 | 24,20 | 24,87 | 2.442.600 | | 2002-02-01 | 00:00:00 | 25,00 | 25,00 | 23,51 | 23,60 | 32.948 | | 2002-02-04 | 00:00:00 | 23,65 | 24,50 | 23,30 | 23,80 | 4.731.000 | | 2002-02-05 | 00:00:00 | 24,20 | 24,55 | 23,70 | 24,26 | 1.949.800 | | 2002-02-06 | 00:00:00 | 24,00 | 24,08 | 22,69 | 23,12 | 2.945.100 | | 2002-02-07 | 00:00:00 | 24,00 | 24,00 | 21,90 | 21,90 | 4.395.200 | | 2002-02-08 | 00:00:00 | 21,90 | 22,00 | 20,69 | 21,03 | 7.903.100 | | 2002-02-11 | 00:00:00 | 21,65 | 23,55 | 21,50 | 23,51 | 5.264.500 | | 2002-02-12 | 00:00:00 | 23,51 | 23,85 | 22,91 | 23,59 | 2.931.100 | | 2002-02-13 | 00:00:00 | 23,80 | 24,22 | 22,07 | 23,13 | 6.522.600 | | 2002-02-14 | 00:00:00 | 23,30 | 23,45 | 22,22 | 22,58 | 3.760.500 | | 2002-02-15 | 00:00:00 | 22,82 | 22,83 | 21,00 | 21,70 | 5.383.400 | | 2002-02-19 | 00:00:00 | 22,05 | 22,35 | 21,51 | 21,71 | 2.221.600 | | 2002-02-20 | 00:00:00 | 22,24 | 23,62 | 21,90 | 23,59 | 3.493.000 | | 2002-02-21 | 00:00:00 | 23,10 | 23,24 | 20,70 | 20,79 | 11.054.200 | | 2002-02-22 | 00:00:00 | 20,79 | 20,79 | 19,37 | 20,28 | 8.781.600 | | 2002-02-25 | 00:00:00 | 20,25 | 20,68 | 19,75 | 19,81 | 2.748.200 | | 2002-02-26 | 00:00:00 | 20,00 | 20,90 | 19,89 | 20,73 | 2.736.900 | | 2002-02-27 | 00:00:00 | 21,05 | 21,18 | 19,65 | 19,71 | 2.817.000 | | 2002-02-28 | 00:00:00 | 19,75 | 19,99 | 19,45 | 19,54 | 4.076.900 | | 2002-03-01 | 00:00:00 | 19,54 | 20,15 | 19,54 | 19,95 | 3.020.500 | | 2002-03-04 | 00:00:00 | 19,40 | 20,10 | 18,83 | 19,59 | 8.924.700 | | 2002-03-05 | 00:00:00 | 19,10 | 19,59 | 18,93 | 18,93 | 4.086.900 | | 2002-03-06 | 00:00:00 | 18,94 | 19,40 | 18,93 | 19,19 | 4.421.900 | | 2002-03-07 | 00:00:00 | 22,00 | 22,07 | 20,47 | 21,27 | 6.974.200 | | 2002-03-08 | 00:00:00 | 21,55 | 21,98 | 20,87 | 20,87 | 3.626.600 | | 2002-03-11 | 00:00:00 | 21,10 | 21,95 | 20,50 | 21,69 | 3.079.400 | | 2002-03-12 | 00:00:00 | 21,30 | 22,60 | 21,20 | 22,16 | 3.626.800 | | 2002-03-13 | 00:00:00 | 22,45 | 22,45 | 20,50 | 22,00 | 1.561.200 | | 2002-03-14 | 00:00:00 | 21,79 | 22,38 | 21,77 | 21,90 | 1.536.200 | | 2002-03-15 | 00:00:00 | 21,80 | 22,22 | 21,61 | 22,13 | 1.864.900 | | 2002-03-18 | 00:00:00 | 22,00 | 22,15 | 21,63 | 21,78 | 1.198.200 | | 2002-03-19 | 00:00:00 | 21,65 | 22,40 | 21,61 | 22,33 | 2.362.100 | | 2002-03-20 | 00:00:00 | 22,25 | 23,18 | 22,10 | 22,24 | 2.952.100 | | 2002-03-21 | 00:00:00 | 22,20 | 22,21 | 21,40 | 21,65 | 1.973.800 | | 2002-03-22 | 00:00:00 | 21,65 | 21,77 | 20,92 | 20,99 | 1.882.100 | | 2002-03-25 | 00:00:00 | 20,77 | 21,09 | 20,52 | 20,72 | 1.360.100 | | 2002-03-26 | 00:00:00 | 20,65 | 20,86 | 20,36 | 20,50 | 2.020.100 | | 2002-03-27 | 00:00:00 | 20,40 | 20,65 | 20,05 | 20,44 | 2.221.800 | | 2002-03-28 | 00:00:00 | 20,30 | 20,95 | 20,25 | 20,71 | 1.556.700 | | 2002-04-01 | 00:00:00 | 20,16 | 20,17 | 19,85 | 19,99 | 2.033.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
