(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 | 2002-05-28 | 00:00:00 | 24,55 | 24,60 | 23,35 | 23,35 | 2.437.300 | 2002-05-29 | 00:00:00 | 23,35 | 23,90 | 23,15 | 23,85 | 1.210.400 | 2002-05-30 | 00:00:00 | 23,65 | 24,20 | 23,55 | 23,65 | 1.620.000 | 2002-05-31 | 00:00:00 | 23,75 | 24,79 | 23,75 | 24,46 | 2.174.600 | 2002-06-03 | 00:00:00 | 24,46 | 24,46 | 23,35 | 23,71 | 1.584.400 | 2002-06-04 | 00:00:00 | 23,35 | 23,41 | 22,85 | 23,41 | 1.862.600 | 2002-06-05 | 00:00:00 | 23,30 | 24,15 | 23,30 | 24,14 | 1.798.800 | 2002-06-06 | 00:00:00 | 23,80 | 23,90 | 22,57 | 22,60 | 2.924.000 | 2002-06-07 | 00:00:00 | 22,55 | 23,45 | 22,33 | 23,33 | 1.535.600 | 2002-06-10 | 00:00:00 | 23,33 | 23,90 | 23,27 | 23,61 | 1.268.400 | 2002-06-11 | 00:00:00 | 23,61 | 24,00 | 23,30 | 23,35 | 1.339.200 | 2002-06-12 | 00:00:00 | 23,30 | 23,74 | 23,13 | 23,48 | 1.485.400 | 2002-06-13 | 00:00:00 | 23,16 | 23,60 | 22,73 | 22,74 | 1.778.500 | 2002-06-14 | 00:00:00 | 22,60 | 22,60 | 21,62 | 22,37 | 1.843.400 | 2002-06-17 | 00:00:00 | 22,45 | 23,51 | 22,45 | 23,45 | 1.143.100 | 2002-06-18 | 00:00:00 | 23,45 | 23,45 | 22,94 | 23,30 | 1.841.100 | 2002-06-19 | 00:00:00 | 23,20 | 23,35 | 22,87 | 23,06 | 915.900 | 2002-06-20 | 00:00:00 | 22,95 | 23,45 | 22,80 | 22,81 | 1.575.600 | 2002-06-21 | 00:00:00 | 22,50 | 22,75 | 22,07 | 22,28 | 1.739.500 | 2002-06-24 | 00:00:00 | 21,95 | 22,27 | 21,05 | 21,83 | 2.435.100 | 2002-06-25 | 00:00:00 | 22,15 | 22,74 | 21,64 | 21,70 | 1.579.100 | 2002-06-26 | 00:00:00 | 21,70 | 21,70 | 20,94 | 21,00 | 2.209.700 | 2002-06-27 | 00:00:00 | 21,04 | 21,99 | 20,93 | 21,99 | 1.820.600 | 2002-06-28 | 00:00:00 | 21,99 | 22,30 | 21,40 | 22,02 | 2.059.800 | 2002-07-01 | 00:00:00 | 21,80 | 21,90 | 20,76 | 20,86 | 1.691.600 | 2002-07-02 | 00:00:00 | 20,80 | 20,80 | 19,15 | 19,34 | 5.299.500 | 2002-07-03 | 00:00:00 | 19,34 | 19,70 | 18,91 | 19,50 | 2.440.400 | 2002-07-05 | 00:00:00 | 19,75 | 21,00 | 19,65 | 20,95 | 877.300 | 2002-07-08 | 00:00:00 | 20,76 | 21,00 | 19,62 | 19,87 | 2.304.900 | 2002-07-09 | 00:00:00 | 19,87 | 20,09 | 19,13 | 19,14 | 2.401.000 | 2002-07-10 | 00:00:00 | 19,43 | 20,84 | 18,94 | 19,14 | 3.261.800 | 2002-07-11 | 00:00:00 | 18,90 | 18,91 | 18,04 | 18,60 | 3.904.400 | 2002-07-12 | 00:00:00 | 18,80 | 19,40 | 18,37 | 18,54 | 2.221.600 | 2002-07-15 | 00:00:00 | 18,15 | 18,35 | 17,04 | 18,06 | 3.526.400 | 2002-07-16 | 00:00:00 | 17,81 | 17,98 | 16,80 | 17,42 | 2.994.200 | 2002-07-17 | 00:00:00 | 17,60 | 18,16 | 16,50 | 16,90 | 2.955.300 | 2002-07-18 | 00:00:00 | 17,00 | 17,25 | 16,31 | 16,40 | 2.517.500 | 2002-07-19 | 00:00:00 | 16,40 | 16,48 | 15,79 | 16,00 | 3.683.400 | 2002-07-22 | 00:00:00 | 16,00 | 16,65 | 15,33 | 15,67 | 2.636.900 | 2002-07-23 | 00:00:00 | 15,55 | 16,15 | 15,07 | 15,27 | 1.969.400 | 2002-07-24 | 00:00:00 | 15,02 | 16,71 | 14,50 | 16,71 | 3.406.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|