(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 15,70 | 16,66 | 15,50 | 16,06 | 1.720.500 | | 2001-04-11 | 00:00:00 | 16,10 | 16,43 | 16,00 | 16,43 | 1.563.500 | | 2001-04-12 | 00:00:00 | 16,43 | 17,82 | 16,22 | 17,76 | 3.678.000 | | 2001-04-16 | 00:00:00 | 17,25 | 18,00 | 17,21 | 17,50 | 1.818.000 | | 2001-04-17 | 00:00:00 | 17,50 | 17,75 | 17,27 | 17,75 | 1.029.700 | | 2001-04-18 | 00:00:00 | 17,75 | 18,74 | 17,75 | 18,56 | 2.539.400 | | 2001-04-19 | 00:00:00 | 19,10 | 19,13 | 18,21 | 19,08 | 1.504.400 | | 2001-04-20 | 00:00:00 | 18,40 | 18,98 | 18,39 | 18,96 | 1.148.600 | | 2001-04-23 | 00:00:00 | 18,96 | 19,40 | 18,80 | 19,06 | 1.442.800 | | 2001-04-24 | 00:00:00 | 19,00 | 19,01 | 18,25 | 18,40 | 2.326.700 | | 2001-04-25 | 00:00:00 | 18,40 | 19,20 | 18,40 | 18,96 | 1.122.500 | | 2001-04-26 | 00:00:00 | 19,00 | 19,96 | 18,69 | 19,73 | 1.824.700 | | 2001-04-27 | 00:00:00 | 20,00 | 20,73 | 19,87 | 20,66 | 1.813.200 | | 2001-04-30 | 00:00:00 | 20,56 | 21,06 | 19,95 | 20,16 | 2.177.900 | | 2001-05-01 | 00:00:00 | 19,65 | 20,30 | 19,30 | 20,25 | 2.848.500 | | 2001-05-02 | 00:00:00 | 21,00 | 21,00 | 19,30 | 20,28 | 1.910.400 | | 2001-05-03 | 00:00:00 | 20,53 | 20,53 | 20,20 | 20,34 | 834.200 | | 2001-05-04 | 00:00:00 | 20,00 | 20,80 | 19,95 | 20,73 | 1.282.800 | | 2001-05-07 | 00:00:00 | 20,65 | 20,65 | 20,15 | 20,30 | 1.457.400 | | 2001-05-08 | 00:00:00 | 20,40 | 20,40 | 19,88 | 19,98 | 2.470.500 | | 2001-05-09 | 00:00:00 | 20,10 | 20,80 | 20,06 | 20,54 | 3.837.400 | | 2001-05-10 | 00:00:00 | 21,03 | 21,79 | 21,01 | 21,40 | 2.564.300 | | 2001-05-11 | 00:00:00 | 21,40 | 21,67 | 20,82 | 21,16 | 1.253.300 | | 2001-05-14 | 00:00:00 | 21,11 | 21,40 | 21,00 | 21,05 | 1.370.500 | | 2001-05-15 | 00:00:00 | 20,10 | 20,45 | 19,75 | 20,19 | 3.366.500 | | 2001-05-16 | 00:00:00 | 20,19 | 20,64 | 19,76 | 20,46 | 2.310.400 | | 2001-05-17 | 00:00:00 | 20,70 | 21,00 | 20,67 | 20,85 | 1.421.700 | | 2001-05-18 | 00:00:00 | 20,84 | 21,06 | 20,50 | 20,98 | 733.400 | | 2001-05-21 | 00:00:00 | 20,83 | 22,85 | 20,81 | 22,49 | 2.333.900 | | 2001-05-22 | 00:00:00 | 22,00 | 22,39 | 21,85 | 22,06 | 1.285.300 | | 2001-05-23 | 00:00:00 | 21,75 | 21,85 | 21,13 | 21,34 | 881.500 | | 2001-05-24 | 00:00:00 | 21,35 | 21,59 | 20,81 | 21,11 | 961.800 | | 2001-05-25 | 00:00:00 | 21,21 | 21,21 | 20,75 | 20,96 | 557.900 | | 2001-05-29 | 00:00:00 | 20,55 | 21,56 | 20,50 | 21,49 | 1.272.100 | | 2001-05-30 | 00:00:00 | 21,49 | 21,49 | 20,55 | 20,90 | 842.100 | | 2001-05-31 | 00:00:00 | 20,89 | 21,23 | 20,73 | 20,91 | 571.100 | | 2001-06-01 | 00:00:00 | 20,90 | 21,20 | 20,67 | 20,85 | 432.400 | | 2001-06-04 | 00:00:00 | 20,65 | 20,79 | 20,50 | 20,68 | 505.300 | | 2001-06-05 | 00:00:00 | 21,50 | 23,10 | 21,50 | 22,74 | 2.976.600 | | 2001-06-06 | 00:00:00 | 22,90 | 23,15 | 22,46 | 22,92 | 1.853.200 | | 2001-06-07 | 00:00:00 | 22,40 | 22,87 | 22,02 | 22,76 | 988.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
