(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 20,16 | 20,17 | 19,85 | 19,99 | 2.033.700 | | 2002-04-02 | 00:00:00 | 19,90 | 20,15 | 19,15 | 19,19 | 3.457.400 | | 2002-04-03 | 00:00:00 | 19,45 | 19,80 | 19,12 | 19,12 | 3.558.100 | | 2002-04-04 | 00:00:00 | 19,20 | 20,14 | 19,19 | 20,06 | 3.157.800 | | 2002-04-05 | 00:00:00 | 20,20 | 20,51 | 19,76 | 19,91 | 2.105.600 | | 2002-04-08 | 00:00:00 | 20,47 | 21,18 | 20,09 | 20,97 | 2.344.200 | | 2002-04-09 | 00:00:00 | 21,30 | 21,40 | 20,65 | 21,11 | 3.162.800 | | 2002-04-10 | 00:00:00 | 21,38 | 21,88 | 21,11 | 21,51 | 2.557.300 | | 2002-04-11 | 00:00:00 | 21,75 | 22,25 | 21,29 | 21,39 | 3.003.200 | | 2002-04-12 | 00:00:00 | 21,50 | 22,09 | 21,50 | 21,68 | 1.635.400 | | 2002-04-15 | 00:00:00 | 21,68 | 21,85 | 21,16 | 21,66 | 2.214.600 | | 2002-04-16 | 00:00:00 | 21,67 | 22,25 | 20,90 | 21,49 | 3.738.400 | | 2002-04-17 | 00:00:00 | 21,62 | 21,95 | 21,30 | 21,63 | 3.275.200 | | 2002-04-18 | 00:00:00 | 21,64 | 22,35 | 21,60 | 22,20 | 3.869.600 | | 2002-04-19 | 00:00:00 | 22,00 | 22,00 | 20,70 | 20,98 | 5.538.400 | | 2002-04-22 | 00:00:00 | 21,05 | 21,45 | 20,85 | 21,27 | 1.963.200 | | 2002-04-23 | 00:00:00 | 21,32 | 22,21 | 21,32 | 22,10 | 2.562.000 | | 2002-04-24 | 00:00:00 | 21,91 | 22,24 | 21,35 | 21,65 | 2.769.700 | | 2002-04-25 | 00:00:00 | 21,30 | 21,94 | 21,10 | 21,85 | 1.829.200 | | 2002-04-26 | 00:00:00 | 21,80 | 22,00 | 21,40 | 21,46 | 1.682.400 | | 2002-04-29 | 00:00:00 | 21,91 | 22,09 | 21,65 | 21,66 | 2.199.100 | | 2002-04-30 | 00:00:00 | 21,70 | 21,85 | 21,31 | 21,74 | 1.760.100 | | 2002-05-01 | 00:00:00 | 21,74 | 22,20 | 21,33 | 21,89 | 1.778.200 | | 2002-05-02 | 00:00:00 | 21,89 | 22,18 | 21,71 | 21,91 | 1.322.300 | | 2002-05-03 | 00:00:00 | 21,45 | 21,80 | 21,25 | 21,55 | 1.389.300 | | 2002-05-06 | 00:00:00 | 21,65 | 21,95 | 21,25 | 21,30 | 1.057.500 | | 2002-05-07 | 00:00:00 | 21,73 | 22,15 | 21,55 | 22,01 | 1.730.800 | | 2002-05-08 | 00:00:00 | 22,46 | 22,95 | 22,36 | 22,55 | 2.604.700 | | 2002-05-09 | 00:00:00 | 22,45 | 23,09 | 22,00 | 22,16 | 1.658.900 | | 2002-05-10 | 00:00:00 | 22,30 | 23,15 | 22,28 | 22,76 | 2.958.700 | | 2002-05-13 | 00:00:00 | 23,00 | 23,22 | 22,60 | 23,20 | 2.219.500 | | 2002-05-14 | 00:00:00 | 25,20 | 25,39 | 24,05 | 24,89 | 7.184.400 | | 2002-05-15 | 00:00:00 | 24,89 | 25,70 | 24,79 | 24,92 | 3.164.500 | | 2002-05-16 | 00:00:00 | 24,85 | 25,09 | 24,65 | 24,89 | 1.480.600 | | 2002-05-17 | 00:00:00 | 25,00 | 25,16 | 24,75 | 25,00 | 1.248.400 | | 2002-05-20 | 00:00:00 | 24,99 | 25,10 | 24,61 | 24,77 | 2.023.600 | | 2002-05-21 | 00:00:00 | 25,00 | 25,10 | 23,85 | 23,92 | 2.700.000 | | 2002-05-22 | 00:00:00 | 23,92 | 24,20 | 23,65 | 23,76 | 1.402.800 | | 2002-05-23 | 00:00:00 | 23,85 | 24,78 | 23,84 | 24,76 | 2.044.600 | | 2002-05-24 | 00:00:00 | 24,99 | 25,50 | 24,50 | 24,50 | 1.118.600 | | 2002-05-28 | 00:00:00 | 24,55 | 24,60 | 23,35 | 23,35 | 2.437.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
