(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 18,40 | 18,90 | 18,23 | 18,28 | 1.579.800 | | 2002-09-20 | 00:00:00 | 18,35 | 18,59 | 18,09 | 18,26 | 1.499.900 | | 2002-09-23 | 00:00:00 | 18,01 | 18,35 | 17,82 | 18,25 | 2.129.800 | | 2002-09-24 | 00:00:00 | 18,01 | 18,68 | 17,95 | 18,56 | 2.777.000 | | 2002-09-25 | 00:00:00 | 19,06 | 19,10 | 18,30 | 18,80 | 2.449.800 | | 2002-09-26 | 00:00:00 | 18,91 | 19,13 | 18,70 | 18,96 | 1.578.200 | | 2002-09-27 | 00:00:00 | 18,91 | 18,95 | 17,59 | 17,60 | 2.646.400 | | 2002-09-30 | 00:00:00 | 17,00 | 17,18 | 15,72 | 15,92 | 5.886.400 | | 2002-10-01 | 00:00:00 | 15,92 | 16,48 | 15,65 | 16,40 | 3.210.300 | | 2002-10-02 | 00:00:00 | 16,00 | 16,15 | 15,35 | 15,38 | 2.749.900 | | 2002-10-03 | 00:00:00 | 15,50 | 15,60 | 14,89 | 15,10 | 2.601.900 | | 2002-10-04 | 00:00:00 | 15,10 | 15,50 | 14,26 | 15,34 | 5.119.900 | | 2002-10-07 | 00:00:00 | 14,90 | 15,09 | 14,07 | 14,58 | 3.268.500 | | 2002-10-08 | 00:00:00 | 15,00 | 15,90 | 14,80 | 15,55 | 3.437.800 | | 2002-10-09 | 00:00:00 | 15,10 | 15,22 | 14,68 | 14,76 | 2.583.100 | | 2002-10-10 | 00:00:00 | 14,30 | 15,20 | 14,10 | 15,10 | 3.813.200 | | 2002-10-11 | 00:00:00 | 15,60 | 16,45 | 15,46 | 16,34 | 2.599.300 | | 2002-10-14 | 00:00:00 | 16,34 | 17,16 | 16,26 | 16,54 | 1.268.900 | | 2002-10-15 | 00:00:00 | 17,40 | 17,60 | 17,07 | 17,55 | 2.020.800 | | 2002-10-16 | 00:00:00 | 16,75 | 16,76 | 15,69 | 16,00 | 6.223.400 | | 2002-10-17 | 00:00:00 | 16,21 | 16,69 | 16,00 | 16,30 | 2.493.400 | | 2002-10-18 | 00:00:00 | 16,20 | 17,46 | 16,05 | 17,08 | 1.816.000 | | 2002-10-21 | 00:00:00 | 17,33 | 18,06 | 16,65 | 18,01 | 2.848.200 | | 2002-10-22 | 00:00:00 | 18,19 | 18,19 | 17,16 | 17,50 | 1.435.500 | | 2002-10-23 | 00:00:00 | 17,90 | 18,30 | 17,51 | 18,26 | 2.231.400 | | 2002-10-24 | 00:00:00 | 18,48 | 18,90 | 18,48 | 18,61 | 1.686.300 | | 2002-10-25 | 00:00:00 | 18,59 | 18,92 | 18,23 | 18,92 | 1.650.800 | | 2002-10-28 | 00:00:00 | 19,61 | 19,84 | 19,30 | 19,47 | 2.806.900 | | 2002-10-29 | 00:00:00 | 19,46 | 19,99 | 18,89 | 19,81 | 2.843.600 | | 2002-10-30 | 00:00:00 | 19,70 | 19,71 | 18,94 | 19,09 | 2.142.900 | | 2002-10-31 | 00:00:00 | 19,28 | 19,50 | 18,85 | 19,05 | 2.404.700 | | 2002-11-01 | 00:00:00 | 19,07 | 20,29 | 18,78 | 20,24 | 1.899.700 | | 2002-11-04 | 00:00:00 | 20,90 | 20,93 | 19,70 | 19,70 | 3.195.400 | | 2002-11-05 | 00:00:00 | 19,85 | 20,12 | 19,60 | 19,80 | 1.758.500 | | 2002-11-06 | 00:00:00 | 19,95 | 20,06 | 19,38 | 19,86 | 2.038.300 | | 2002-11-07 | 00:00:00 | 20,35 | 20,92 | 19,50 | 20,11 | 2.740.000 | | 2002-11-08 | 00:00:00 | 20,00 | 20,47 | 19,25 | 19,44 | 1.969.000 | | 2002-11-11 | 00:00:00 | 19,45 | 19,45 | 18,45 | 18,51 | 2.448.500 | | 2002-11-12 | 00:00:00 | 19,30 | 20,99 | 19,20 | 20,96 | 6.872.300 | | 2002-11-13 | 00:00:00 | 20,97 | 21,75 | 20,15 | 21,13 | 4.748.600 | | 2002-11-14 | 00:00:00 | 21,57 | 22,95 | 21,41 | 22,91 | 4.402.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
