(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 15,62 | 15,88 | 15,25 | 15,50 | 1.176.900 | | 2000-03-02 | 00:00:00 | 15,38 | 15,62 | 14,69 | 14,75 | 1.492.000 | | 2000-03-03 | 00:00:00 | 14,75 | 15,00 | 14,69 | 14,87 | 1.157.300 | | 2000-03-06 | 00:00:00 | 14,87 | 15,25 | 14,25 | 14,44 | 1.610.500 | | 2000-03-07 | 00:00:00 | 14,31 | 14,38 | 13,63 | 14,25 | 1.521.600 | | 2000-03-08 | 00:00:00 | 14,00 | 14,31 | 13,69 | 13,88 | 1.162.800 | | 2000-03-09 | 00:00:00 | 13,94 | 14,31 | 13,88 | 14,19 | 1.728.100 | | 2000-03-10 | 00:00:00 | 14,25 | 14,25 | 13,81 | 13,94 | 754.300 | | 2000-03-13 | 00:00:00 | 13,81 | 14,06 | 13,63 | 14,00 | 1.281.700 | | 2000-03-14 | 00:00:00 | 14,06 | 14,12 | 13,69 | 13,88 | 1.233.300 | | 2000-03-15 | 00:00:00 | 13,94 | 14,56 | 13,75 | 14,44 | 2.418.900 | | 2000-03-16 | 00:00:00 | 14,56 | 15,62 | 14,44 | 15,25 | 3.114.600 | | 2000-03-17 | 00:00:00 | 15,38 | 15,44 | 15,06 | 15,38 | 1.882.200 | | 2000-03-20 | 00:00:00 | 15,38 | 15,44 | 14,94 | 15,25 | 1.124.000 | | 2000-03-21 | 00:00:00 | 15,19 | 15,69 | 15,13 | 15,62 | 1.224.800 | | 2000-03-22 | 00:00:00 | 15,88 | 15,94 | 14,94 | 15,25 | 1.385.500 | | 2000-03-23 | 00:00:00 | 15,13 | 15,44 | 15,06 | 15,44 | 1.608.300 | | 2000-03-24 | 00:00:00 | 15,13 | 15,19 | 14,81 | 15,00 | 1.231.000 | | 2000-03-27 | 00:00:00 | 14,87 | 14,94 | 14,50 | 14,56 | 945.300 | | 2000-03-28 | 00:00:00 | 14,56 | 15,00 | 14,56 | 14,69 | 978.600 | | 2000-03-29 | 00:00:00 | 14,81 | 15,00 | 14,75 | 14,81 | 626.900 | | 2000-03-30 | 00:00:00 | 14,87 | 14,94 | 14,69 | 14,87 | 1.783.200 | | 2000-03-31 | 00:00:00 | 15,00 | 15,00 | 14,75 | 14,87 | 1.114.400 | | 2000-04-03 | 00:00:00 | 14,75 | 14,87 | 14,56 | 14,81 | 916.400 | | 2000-04-04 | 00:00:00 | 14,87 | 14,87 | 13,88 | 14,00 | 1.707.800 | | 2000-04-05 | 00:00:00 | 14,00 | 14,87 | 13,94 | 14,75 | 2.396.800 | | 2000-04-06 | 00:00:00 | 14,19 | 14,25 | 13,56 | 14,06 | 1.423.700 | | 2000-04-07 | 00:00:00 | 14,00 | 14,06 | 13,81 | 13,94 | 1.298.200 | | 2000-04-10 | 00:00:00 | 13,88 | 15,44 | 13,69 | 14,81 | 6.946.100 | | 2000-04-11 | 00:00:00 | 15,00 | 15,88 | 14,81 | 14,94 | 2.754.400 | | 2000-04-12 | 00:00:00 | 15,06 | 15,62 | 15,06 | 15,31 | 2.202.300 | | 2000-04-13 | 00:00:00 | 15,31 | 15,38 | 14,56 | 14,56 | 1.261.100 | | 2000-04-14 | 00:00:00 | 14,50 | 14,50 | 13,44 | 13,56 | 1.953.500 | | 2000-04-17 | 00:00:00 | 13,56 | 13,75 | 12,94 | 13,19 | 1.853.800 | | 2000-04-18 | 00:00:00 | 13,25 | 13,44 | 13,06 | 13,25 | 1.623.600 | | 2000-04-19 | 00:00:00 | 13,31 | 13,37 | 12,94 | 13,00 | 1.760.400 | | 2000-04-20 | 00:00:00 | 13,00 | 13,44 | 12,88 | 13,25 | 1.645.200 | | 2000-04-24 | 00:00:00 | 13,25 | 14,19 | 13,19 | 13,94 | 1.678.600 | | 2000-04-25 | 00:00:00 | 14,00 | 14,75 | 13,94 | 14,38 | 1.622.400 | | 2000-04-26 | 00:00:00 | 14,56 | 14,75 | 14,19 | 14,31 | 1.099.400 | | 2000-04-27 | 00:00:00 | 14,38 | 14,56 | 13,88 | 14,00 | 1.270.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
