(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 | | 2002-07-24 | 00:00:00 | 15,02 | 16,71 | 14,50 | 16,71 | 3.406.900 | | 2002-07-25 | 00:00:00 | 16,50 | 17,79 | 16,20 | 17,62 | 3.553.500 | | 2002-07-26 | 00:00:00 | 17,60 | 17,63 | 16,84 | 17,55 | 2.091.900 | | 2002-07-29 | 00:00:00 | 17,70 | 18,64 | 17,51 | 18,62 | 1.464.500 | | 2002-07-30 | 00:00:00 | 18,62 | 18,68 | 17,85 | 18,47 | 1.914.200 | | 2002-07-31 | 00:00:00 | 18,48 | 18,49 | 17,11 | 17,60 | 2.620.300 | | 2002-08-01 | 00:00:00 | 17,60 | 17,60 | 16,47 | 16,57 | 2.937.700 | | 2002-08-02 | 00:00:00 | 16,70 | 16,80 | 15,63 | 16,01 | 2.140.700 | | 2002-08-05 | 00:00:00 | 16,05 | 16,60 | 15,86 | 15,91 | 1.845.800 | | 2002-08-06 | 00:00:00 | 16,30 | 17,50 | 16,30 | 16,75 | 1.686.500 | | 2002-08-07 | 00:00:00 | 16,88 | 16,94 | 16,00 | 16,43 | 1.409.400 | | 2002-08-08 | 00:00:00 | 16,60 | 17,08 | 16,15 | 17,01 | 2.888.800 | | 2002-08-09 | 00:00:00 | 16,75 | 16,81 | 16,43 | 16,63 | 3.863.500 | | 2002-08-12 | 00:00:00 | 16,40 | 16,85 | 16,03 | 16,75 | 3.206.100 | | 2002-08-13 | 00:00:00 | 16,50 | 17,00 | 15,95 | 16,15 | 3.905.200 | | 2002-08-14 | 00:00:00 | 16,20 | 16,30 | 15,50 | 16,09 | 4.147.700 | | 2002-08-15 | 00:00:00 | 16,33 | 16,97 | 16,25 | 16,91 | 3.407.000 | | 2002-08-16 | 00:00:00 | 16,90 | 16,90 | 16,35 | 16,73 | 1.117.800 | | 2002-08-19 | 00:00:00 | 16,80 | 17,45 | 16,77 | 17,38 | 2.125.600 | | 2002-08-20 | 00:00:00 | 17,00 | 17,12 | 16,66 | 16,97 | 1.413.200 | | 2002-08-21 | 00:00:00 | 16,97 | 17,30 | 16,55 | 17,15 | 982.100 | | 2002-08-22 | 00:00:00 | 17,07 | 17,56 | 16,65 | 17,56 | 1.959.600 | | 2002-08-23 | 00:00:00 | 17,25 | 17,44 | 17,02 | 17,05 | 945.700 | | 2002-08-26 | 00:00:00 | 17,10 | 17,85 | 16,90 | 17,71 | 1.963.000 | | 2002-08-27 | 00:00:00 | 17,90 | 18,10 | 17,40 | 17,69 | 2.624.500 | | 2002-08-28 | 00:00:00 | 17,50 | 17,85 | 17,14 | 17,24 | 912.800 | | 2002-08-29 | 00:00:00 | 17,10 | 17,49 | 16,86 | 17,30 | 1.999.000 | | 2002-08-30 | 00:00:00 | 17,30 | 17,55 | 17,19 | 17,36 | 922.700 | | 2002-09-03 | 00:00:00 | 17,10 | 17,35 | 16,90 | 17,00 | 2.016.800 | | 2002-09-04 | 00:00:00 | 17,00 | 17,10 | 16,60 | 16,90 | 2.881.700 | | 2002-09-05 | 00:00:00 | 16,85 | 17,30 | 16,62 | 17,03 | 2.445.600 | | 2002-09-06 | 00:00:00 | 17,40 | 17,70 | 17,23 | 17,45 | 2.112.400 | | 2002-09-09 | 00:00:00 | 17,51 | 17,99 | 17,38 | 17,91 | 1.600.700 | | 2002-09-10 | 00:00:00 | 18,00 | 18,17 | 17,71 | 18,16 | 1.760.900 | | 2002-09-11 | 00:00:00 | 18,49 | 18,58 | 18,37 | 18,45 | 1.217.700 | | 2002-09-12 | 00:00:00 | 18,30 | 18,50 | 18,00 | 18,18 | 1.661.100 | | 2002-09-13 | 00:00:00 | 18,18 | 18,43 | 17,82 | 18,30 | 1.610.300 | | 2002-09-16 | 00:00:00 | 18,28 | 18,81 | 18,22 | 18,81 | 1.249.600 | | 2002-09-17 | 00:00:00 | 19,22 | 19,27 | 18,41 | 18,45 | 1.650.700 | | 2002-09-18 | 00:00:00 | 18,38 | 18,95 | 17,95 | 18,69 | 1.386.700 | | 2002-09-19 | 00:00:00 | 18,40 | 18,90 | 18,23 | 18,28 | 1.579.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
