(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-12-13 | 00:00:00 | 9,69 | 9,75 | 9,06 | 9,12 | 1.514.100 | 2000-12-14 | 00:00:00 | 9,12 | 9,44 | 9,06 | 9,06 | 684.800 | 2000-12-15 | 00:00:00 | 9,00 | 9,44 | 9,00 | 9,31 | 1.555.100 | 2000-12-18 | 00:00:00 | 9,44 | 9,50 | 9,12 | 9,25 | 1.350.400 | 2000-12-19 | 00:00:00 | 9,12 | 9,31 | 8,88 | 8,94 | 1.181.500 | 2000-12-20 | 00:00:00 | 8,81 | 8,88 | 8,69 | 8,75 | 1.073.100 | 2000-12-21 | 00:00:00 | 8,69 | 9,31 | 8,62 | 9,00 | 1.827.100 | 2000-12-22 | 00:00:00 | 9,00 | 9,31 | 8,94 | 9,19 | 1.477.900 | 2000-12-26 | 00:00:00 | 9,06 | 9,56 | 8,94 | 9,50 | 1.455.300 | 2000-12-27 | 00:00:00 | 9,12 | 10,31 | 9,12 | 10,25 | 2.012.400 | 2000-12-28 | 00:00:00 | 10,12 | 10,94 | 10,06 | 10,75 | 2.053.100 | 2000-12-29 | 00:00:00 | 10,56 | 11,44 | 10,56 | 10,88 | 2.483.300 | 2001-01-02 | 00:00:00 | 10,88 | 11,19 | 10,50 | 10,56 | 782.000 | 2001-01-03 | 00:00:00 | 10,69 | 12,00 | 10,62 | 12,00 | 1.628.800 | 2001-01-04 | 00:00:00 | 11,62 | 12,69 | 11,38 | 12,56 | 2.297.100 | 2001-01-05 | 00:00:00 | 12,56 | 12,56 | 11,56 | 11,69 | 1.351.200 | 2001-01-08 | 00:00:00 | 11,56 | 12,12 | 11,44 | 11,81 | 961.200 | 2001-01-09 | 00:00:00 | 11,94 | 12,00 | 11,75 | 11,81 | 1.569.200 | 2001-01-10 | 00:00:00 | 11,88 | 12,00 | 11,75 | 11,81 | 943.700 | 2001-01-11 | 00:00:00 | 11,81 | 12,38 | 11,75 | 11,88 | 1.002.100 | 2001-01-12 | 00:00:00 | 11,94 | 12,44 | 11,81 | 12,38 | 1.284.100 | 2001-01-16 | 00:00:00 | 12,38 | 13,06 | 12,19 | 12,94 | 1.418.500 | 2001-01-17 | 00:00:00 | 12,94 | 13,31 | 12,69 | 12,88 | 1.362.700 | 2001-01-18 | 00:00:00 | 12,94 | 12,94 | 11,88 | 12,06 | 1.787.700 | 2001-01-19 | 00:00:00 | 12,06 | 12,19 | 11,50 | 11,62 | 792.000 | 2001-01-22 | 00:00:00 | 11,75 | 12,44 | 11,69 | 12,25 | 1.220.600 | 2001-01-23 | 00:00:00 | 12,56 | 12,69 | 12,25 | 12,50 | 982.800 | 2001-01-24 | 00:00:00 | 12,50 | 13,00 | 12,31 | 12,81 | 748.100 | 2001-01-25 | 00:00:00 | 13,00 | 13,06 | 12,25 | 12,25 | 1.484.700 | 2001-01-26 | 00:00:00 | 12,50 | 12,88 | 12,19 | 12,81 | 1.079.100 | 2001-01-29 | 00:00:00 | 13,50 | 14,10 | 13,38 | 13,95 | 3.867.200 | 2001-01-30 | 00:00:00 | 13,70 | 14,09 | 13,40 | 13,96 | 1.600.500 | 2001-01-31 | 00:00:00 | 13,95 | 14,60 | 13,68 | 13,97 | 2.161.200 | 2001-02-01 | 00:00:00 | 14,35 | 15,48 | 14,25 | 15,15 | 3.294.700 | 2001-02-02 | 00:00:00 | 15,15 | 15,20 | 14,73 | 14,91 | 1.759.000 | 2001-02-05 | 00:00:00 | 14,91 | 15,08 | 14,70 | 14,77 | 1.751.500 | 2001-02-06 | 00:00:00 | 15,05 | 15,48 | 14,82 | 15,37 | 1.699.900 | 2001-02-07 | 00:00:00 | 15,12 | 15,49 | 15,06 | 15,41 | 1.077.000 | 2001-02-08 | 00:00:00 | 14,95 | 15,10 | 14,11 | 14,70 | 3.079.000 | 2001-02-09 | 00:00:00 | 14,35 | 14,66 | 13,94 | 13,96 | 1.453.400 | 2001-02-12 | 00:00:00 | 13,99 | 14,45 | 13,98 | 14,35 | 1.915.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|