(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 | | 2001-02-12 | 00:00:00 | 13,99 | 14,45 | 13,98 | 14,35 | 1.915.900 | | 2001-02-13 | 00:00:00 | 14,55 | 14,65 | 14,20 | 14,29 | 807.600 | | 2001-02-14 | 00:00:00 | 14,19 | 14,56 | 14,15 | 14,51 | 858.300 | | 2001-02-15 | 00:00:00 | 14,41 | 14,41 | 14,11 | 14,20 | 542.500 | | 2001-02-16 | 00:00:00 | 13,95 | 14,53 | 13,95 | 14,14 | 905.200 | | 2001-02-20 | 00:00:00 | 14,32 | 14,98 | 14,31 | 14,85 | 1.975.700 | | 2001-02-21 | 00:00:00 | 14,80 | 14,81 | 13,06 | 13,65 | 2.130.500 | | 2001-02-22 | 00:00:00 | 13,65 | 14,20 | 12,98 | 13,50 | 1.855.100 | | 2001-02-23 | 00:00:00 | 13,90 | 14,13 | 13,50 | 13,90 | 3.012.500 | | 2001-02-26 | 00:00:00 | 14,15 | 15,28 | 14,04 | 15,18 | 2.731.500 | | 2001-02-27 | 00:00:00 | 15,10 | 15,90 | 15,02 | 15,65 | 2.233.400 | | 2001-02-28 | 00:00:00 | 15,90 | 16,55 | 15,75 | 16,18 | 4.413.000 | | 2001-03-01 | 00:00:00 | 16,18 | 16,18 | 15,25 | 15,44 | 1.588.400 | | 2001-03-02 | 00:00:00 | 14,50 | 14,97 | 14,27 | 14,90 | 4.493.600 | | 2001-03-05 | 00:00:00 | 15,85 | 15,85 | 14,95 | 15,06 | 3.124.400 | | 2001-03-06 | 00:00:00 | 15,70 | 16,00 | 15,45 | 15,80 | 3.706.000 | | 2001-03-07 | 00:00:00 | 16,05 | 17,00 | 16,00 | 16,99 | 2.737.700 | | 2001-03-08 | 00:00:00 | 17,50 | 18,25 | 17,26 | 18,25 | 5.175.400 | | 2001-03-09 | 00:00:00 | 17,87 | 18,05 | 17,25 | 17,75 | 5.268.300 | | 2001-03-12 | 00:00:00 | 17,50 | 17,50 | 16,86 | 17,00 | 2.644.500 | | 2001-03-13 | 00:00:00 | 17,00 | 17,00 | 16,39 | 16,91 | 2.119.900 | | 2001-03-14 | 00:00:00 | 16,97 | 17,00 | 16,51 | 16,95 | 1.621.300 | | 2001-03-15 | 00:00:00 | 16,95 | 17,24 | 16,54 | 16,99 | 1.816.900 | | 2001-03-16 | 00:00:00 | 16,25 | 16,75 | 16,23 | 16,40 | 1.703.100 | | 2001-03-19 | 00:00:00 | 16,50 | 16,85 | 16,31 | 16,70 | 1.340.800 | | 2001-03-20 | 00:00:00 | 16,70 | 17,24 | 16,38 | 16,38 | 2.826.300 | | 2001-03-21 | 00:00:00 | 16,39 | 16,40 | 15,75 | 15,99 | 2.247.400 | | 2001-03-22 | 00:00:00 | 15,15 | 15,25 | 14,90 | 15,10 | 4.007.700 | | 2001-03-23 | 00:00:00 | 15,37 | 15,49 | 14,76 | 15,45 | 2.690.600 | | 2001-03-26 | 00:00:00 | 15,95 | 16,10 | 15,55 | 15,95 | 1.125.500 | | 2001-03-27 | 00:00:00 | 15,90 | 16,00 | 15,60 | 15,90 | 1.730.100 | | 2001-03-28 | 00:00:00 | 15,80 | 16,42 | 15,72 | 16,24 | 2.798.900 | | 2001-03-29 | 00:00:00 | 16,24 | 16,24 | 15,75 | 15,94 | 1.467.900 | | 2001-03-30 | 00:00:00 | 16,00 | 16,10 | 15,69 | 15,99 | 1.567.800 | | 2001-04-02 | 00:00:00 | 15,95 | 16,19 | 15,80 | 15,95 | 1.776.300 | | 2001-04-03 | 00:00:00 | 15,90 | 15,99 | 15,28 | 15,55 | 1.243.700 | | 2001-04-04 | 00:00:00 | 15,40 | 15,63 | 14,75 | 15,05 | 1.892.600 | | 2001-04-05 | 00:00:00 | 15,35 | 16,00 | 15,15 | 15,99 | 1.699.400 | | 2001-04-06 | 00:00:00 | 15,75 | 15,76 | 15,20 | 15,57 | 1.409.400 | | 2001-04-09 | 00:00:00 | 15,82 | 16,02 | 15,41 | 15,46 | 1.780.500 | | 2001-04-10 | 00:00:00 | 15,70 | 16,66 | 15,50 | 16,06 | 1.720.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
