(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 | | 2000-06-23 | 00:00:00 | 17,12 | 17,19 | 16,75 | 17,12 | 574.100 | | 2000-06-26 | 00:00:00 | 17,31 | 18,00 | 16,94 | 17,19 | 1.683.300 | | 2000-06-27 | 00:00:00 | 17,12 | 17,88 | 16,81 | 17,75 | 1.350.000 | | 2000-06-28 | 00:00:00 | 17,88 | 18,94 | 17,56 | 18,77 | 2.509.400 | | 2000-06-29 | 00:00:00 | 18,62 | 18,62 | 18,00 | 18,12 | 1.254.000 | | 2000-06-30 | 00:00:00 | 18,06 | 18,56 | 17,94 | 18,44 | 1.014.900 | | 2000-07-03 | 00:00:00 | 18,19 | 18,50 | 18,19 | 18,44 | 296.800 | | 2000-07-05 | 00:00:00 | 18,25 | 18,94 | 18,19 | 18,75 | 1.341.000 | | 2000-07-06 | 00:00:00 | 18,44 | 19,06 | 18,00 | 18,19 | 1.921.500 | | 2000-07-07 | 00:00:00 | 18,06 | 18,44 | 17,75 | 18,25 | 1.141.000 | | 2000-07-10 | 00:00:00 | 18,12 | 18,75 | 17,88 | 18,44 | 829.900 | | 2000-07-11 | 00:00:00 | 18,38 | 18,50 | 17,94 | 18,06 | 782.800 | | 2000-07-12 | 00:00:00 | 18,06 | 18,06 | 17,75 | 17,94 | 660.900 | | 2000-07-13 | 00:00:00 | 17,94 | 17,94 | 17,50 | 17,69 | 798.300 | | 2000-07-14 | 00:00:00 | 17,69 | 18,75 | 17,56 | 18,38 | 1.958.500 | | 2000-07-17 | 00:00:00 | 18,00 | 18,19 | 17,62 | 17,69 | 1.436.500 | | 2000-07-18 | 00:00:00 | 18,12 | 18,25 | 17,81 | 17,81 | 1.013.800 | | 2000-07-19 | 00:00:00 | 17,75 | 17,81 | 16,75 | 16,81 | 1.907.900 | | 2000-07-20 | 00:00:00 | 16,88 | 16,94 | 16,31 | 16,75 | 1.215.600 | | 2000-07-21 | 00:00:00 | 16,62 | 16,69 | 15,88 | 16,06 | 2.193.600 | | 2000-07-24 | 00:00:00 | 16,06 | 16,06 | 15,25 | 15,44 | 1.011.400 | | 2000-07-25 | 00:00:00 | 15,44 | 15,44 | 15,06 | 15,19 | 2.028.400 | | 2000-07-26 | 00:00:00 | 15,25 | 15,25 | 14,88 | 14,88 | 1.019.900 | | 2000-07-27 | 00:00:00 | 15,75 | 17,75 | 15,75 | 17,25 | 5.124.800 | | 2000-07-28 | 00:00:00 | 17,25 | 17,38 | 16,19 | 16,50 | 1.866.800 | | 2000-07-31 | 00:00:00 | 16,62 | 16,81 | 16,12 | 16,12 | 1.528.100 | | 2000-08-01 | 00:00:00 | 16,31 | 17,50 | 16,12 | 17,50 | 2.089.100 | | 2000-08-02 | 00:00:00 | 17,31 | 17,75 | 16,94 | 17,56 | 1.212.700 | | 2000-08-03 | 00:00:00 | 17,25 | 17,88 | 17,06 | 17,38 | 1.634.500 | | 2000-08-04 | 00:00:00 | 17,31 | 17,50 | 17,12 | 17,31 | 695.300 | | 2000-08-07 | 00:00:00 | 17,12 | 17,50 | 17,00 | 17,44 | 535.100 | | 2000-08-08 | 00:00:00 | 17,31 | 18,00 | 17,25 | 17,88 | 873.900 | | 2000-08-09 | 00:00:00 | 17,81 | 18,25 | 17,62 | 17,75 | 1.763.900 | | 2000-08-10 | 00:00:00 | 17,75 | 17,81 | 17,50 | 17,56 | 983.200 | | 2000-08-11 | 00:00:00 | 17,69 | 17,94 | 17,56 | 17,88 | 483.700 | | 2000-08-14 | 00:00:00 | 17,81 | 17,94 | 17,50 | 17,94 | 1.106.900 | | 2000-08-15 | 00:00:00 | 17,00 | 17,00 | 15,81 | 16,50 | 4.391.800 | | 2000-08-16 | 00:00:00 | 15,94 | 16,06 | 15,38 | 15,56 | 1.676.900 | | 2000-08-17 | 00:00:00 | 15,75 | 15,81 | 15,50 | 15,69 | 1.085.500 | | 2000-08-18 | 00:00:00 | 15,69 | 15,88 | 15,50 | 15,50 | 713.700 | | 2000-08-21 | 00:00:00 | 15,50 | 15,56 | 14,94 | 15,12 | 2.041.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
