(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 21,57 | 22,95 | 21,41 | 22,91 | 4.402.100 | | 2002-11-15 | 00:00:00 | 22,92 | 23,96 | 22,55 | 23,10 | 5.696.800 | | 2002-11-18 | 00:00:00 | 23,06 | 23,30 | 22,61 | 22,69 | 3.849.100 | | 2002-11-19 | 00:00:00 | 22,70 | 22,70 | 21,60 | 22,17 | 2.011.800 | | 2002-11-20 | 00:00:00 | 22,00 | 22,99 | 22,00 | 22,98 | 2.982.900 | | 2002-11-21 | 00:00:00 | 22,98 | 23,49 | 22,60 | 23,36 | 1.772.200 | | 2002-11-22 | 00:00:00 | 23,00 | 23,79 | 22,89 | 22,90 | 3.317.600 | | 2002-11-25 | 00:00:00 | 22,85 | 23,70 | 22,81 | 23,18 | 4.130.400 | | 2002-11-26 | 00:00:00 | 23,20 | 23,99 | 23,12 | 23,55 | 2.566.900 | | 2002-11-27 | 00:00:00 | 23,60 | 24,32 | 23,51 | 23,97 | 3.308.700 | | 2002-11-29 | 00:00:00 | 24,10 | 24,10 | 23,71 | 23,73 | 1.063.900 | | 2002-12-02 | 00:00:00 | 24,18 | 25,55 | 24,17 | 24,57 | 5.486.900 | | 2002-12-03 | 00:00:00 | 24,58 | 24,58 | 23,17 | 23,79 | 4.331.400 | | 2002-12-04 | 00:00:00 | 23,00 | 23,99 | 22,75 | 23,45 | 2.675.200 | | 2002-12-05 | 00:00:00 | 23,45 | 23,48 | 22,65 | 23,17 | 1.914.400 | | 2002-12-06 | 00:00:00 | 22,95 | 23,19 | 22,35 | 23,01 | 1.645.600 | | 2002-12-09 | 00:00:00 | 23,02 | 24,00 | 22,45 | 23,04 | 3.107.300 | | 2002-12-10 | 00:00:00 | 23,05 | 23,38 | 22,72 | 23,10 | 2.817.400 | | 2002-12-11 | 00:00:00 | 23,15 | 23,75 | 22,85 | 23,41 | 3.176.200 | | 2002-12-12 | 00:00:00 | 23,65 | 24,25 | 23,55 | 24,06 | 2.895.000 | | 2002-12-13 | 00:00:00 | 24,07 | 24,07 | 23,41 | 23,60 | 3.556.100 | | 2002-12-16 | 00:00:00 | 23,61 | 25,50 | 23,59 | 24,75 | 3.242.000 | | 2002-12-17 | 00:00:00 | 24,76 | 25,00 | 24,38 | 24,45 | 4.745.700 | | 2002-12-18 | 00:00:00 | 24,30 | 24,30 | 23,35 | 23,68 | 3.509.800 | | 2002-12-19 | 00:00:00 | 23,21 | 23,95 | 23,05 | 23,36 | 1.705.300 | | 2002-12-20 | 00:00:00 | 23,70 | 23,95 | 22,91 | 23,82 | 1.925.800 | | 2002-12-23 | 00:00:00 | 23,35 | 23,83 | 22,15 | 22,33 | 2.798.200 | | 2002-12-24 | 00:00:00 | 22,33 | 22,42 | 21,70 | 22,25 | 1.554.400 | | 2002-12-26 | 00:00:00 | 22,05 | 22,50 | 22,05 | 22,25 | 1.531.000 | | 2002-12-27 | 00:00:00 | 22,20 | 22,32 | 21,86 | 22,07 | 1.303.900 | | 2002-12-30 | 00:00:00 | 22,30 | 22,94 | 21,70 | 22,89 | 2.641.600 | | 2002-12-31 | 00:00:00 | 23,00 | 23,24 | 22,55 | 23,01 | 1.828.900 | | 2003-01-02 | 00:00:00 | 23,05 | 23,70 | 23,00 | 23,50 | 2.231.700 | | 2003-01-03 | 00:00:00 | 23,51 | 23,51 | 22,90 | 23,48 | 1.537.500 | | 2003-01-06 | 00:00:00 | 23,30 | 23,60 | 22,97 | 23,39 | 2.360.400 | | 2003-01-07 | 00:00:00 | 23,39 | 23,70 | 23,36 | 23,61 | 3.485.500 | | 2003-01-08 | 00:00:00 | 23,55 | 24,48 | 23,20 | 23,89 | 3.558.600 | | 2003-01-09 | 00:00:00 | 24,15 | 24,60 | 24,10 | 24,58 | 4.581.500 | | 2003-01-10 | 00:00:00 | 24,10 | 24,32 | 23,15 | 23,60 | 4.691.100 | | 2003-01-13 | 00:00:00 | 23,60 | 23,92 | 23,11 | 23,86 | 3.492.500 | | 2003-01-14 | 00:00:00 | 23,85 | 23,87 | 23,13 | 23,32 | 3.361.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
