(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 | | 2003-01-14 | 00:00:00 | 23,85 | 23,87 | 23,13 | 23,32 | 3.361.800 | | 2003-01-15 | 00:00:00 | 23,30 | 23,31 | 22,25 | 22,62 | 3.598.100 | | 2003-01-16 | 00:00:00 | 22,75 | 22,95 | 22,10 | 22,45 | 3.706.300 | | 2003-01-17 | 00:00:00 | 22,20 | 22,40 | 21,60 | 21,79 | 2.671.800 | | 2003-01-21 | 00:00:00 | 22,00 | 22,09 | 20,27 | 20,45 | 5.874.900 | | 2003-01-22 | 00:00:00 | 20,46 | 20,85 | 20,15 | 20,30 | 3.806.600 | | 2003-01-23 | 00:00:00 | 20,30 | 20,47 | 19,56 | 19,74 | 5.241.600 | | 2003-01-24 | 00:00:00 | 19,92 | 20,00 | 19,20 | 19,39 | 3.027.200 | | 2003-01-27 | 00:00:00 | 19,40 | 19,40 | 18,56 | 18,57 | 3.411.700 | | 2003-01-28 | 00:00:00 | 18,70 | 19,25 | 18,70 | 19,19 | 3.385.300 | | 2003-01-29 | 00:00:00 | 18,90 | 20,35 | 18,71 | 19,78 | 3.999.900 | | 2003-01-30 | 00:00:00 | 19,88 | 20,25 | 19,10 | 19,27 | 3.271.700 | | 2003-01-31 | 00:00:00 | 19,27 | 19,85 | 19,18 | 19,39 | 1.825.200 | | 2003-02-03 | 00:00:00 | 19,55 | 19,91 | 19,37 | 19,54 | 2.208.900 | | 2003-02-04 | 00:00:00 | 19,55 | 19,55 | 19,10 | 19,36 | 1.924.200 | | 2003-02-05 | 00:00:00 | 19,50 | 19,69 | 19,10 | 19,24 | 2.483.200 | | 2003-02-06 | 00:00:00 | 19,62 | 19,70 | 18,74 | 18,89 | 2.492.400 | | 2003-02-07 | 00:00:00 | 19,20 | 19,33 | 18,33 | 18,65 | 2.449.900 | | 2003-02-10 | 00:00:00 | 18,65 | 18,95 | 18,20 | 18,43 | 3.565.800 | | 2003-02-11 | 00:00:00 | 18,60 | 18,60 | 17,95 | 18,18 | 3.782.900 | | 2003-02-12 | 00:00:00 | 18,20 | 18,35 | 18,00 | 18,23 | 2.867.800 | | 2003-02-13 | 00:00:00 | 18,40 | 18,40 | 17,56 | 17,77 | 2.916.700 | | 2003-02-14 | 00:00:00 | 18,00 | 18,74 | 17,79 | 18,72 | 1.930.500 | | 2003-02-18 | 00:00:00 | 18,73 | 19,50 | 18,72 | 19,50 | 2.099.200 | | 2003-02-19 | 00:00:00 | 19,13 | 19,23 | 18,31 | 18,43 | 3.325.300 | | 2003-02-20 | 00:00:00 | 18,43 | 20,00 | 18,10 | 19,77 | 7.580.600 | | 2003-02-21 | 00:00:00 | 19,95 | 20,60 | 19,75 | 20,34 | 5.100.100 | | 2003-02-24 | 00:00:00 | 19,75 | 19,85 | 19,23 | 19,39 | 3.119.800 | | 2003-02-25 | 00:00:00 | 19,10 | 20,14 | 18,91 | 20,06 | 3.398.100 | | 2003-02-26 | 00:00:00 | 20,06 | 20,15 | 19,78 | 20,15 | 2.372.500 | | 2003-02-27 | 00:00:00 | 20,19 | 20,30 | 19,60 | 19,73 | 2.065.500 | | 2003-02-28 | 00:00:00 | 19,90 | 20,14 | 19,76 | 19,85 | 1.487.100 | | 2003-03-03 | 00:00:00 | 19,85 | 19,85 | 18,85 | 19,00 | 3.574.300 | | 2003-03-04 | 00:00:00 | 19,07 | 19,13 | 18,62 | 18,66 | 1.513.100 | | 2003-03-05 | 00:00:00 | 18,26 | 18,92 | 18,26 | 18,69 | 2.006.200 | | 2003-03-06 | 00:00:00 | 18,20 | 19,11 | 18,15 | 18,82 | 2.576.800 | | 2003-03-07 | 00:00:00 | 18,82 | 19,18 | 18,57 | 19,00 | 1.814.500 | | 2003-03-10 | 00:00:00 | 19,00 | 19,25 | 18,60 | 18,67 | 1.477.200 | | 2003-03-11 | 00:00:00 | 18,55 | 18,99 | 18,55 | 18,59 | 1.623.900 | | 2003-03-12 | 00:00:00 | 18,60 | 19,18 | 18,31 | 19,18 | 2.316.200 | | 2003-03-13 | 00:00:00 | 19,85 | 20,18 | 19,55 | 20,10 | 2.408.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
