(Login BolsaPT & Canal Forex) |
|
 JDS Uniphase Corp - [Ticker: JDSU] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2015-08-03 - 20:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 10,870 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 JDSU de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 16,02 | 18,56 | 16,00 | 17,92 | 4.713.300 | | 2001-04-11 | 00:00:00 | 19,99 | 20,40 | 18,45 | 19,48 | 5.412.400 | | 2001-04-12 | 00:00:00 | 18,89 | 23,00 | 17,91 | 21,79 | 6.922.700 | | 2001-04-16 | 00:00:00 | 21,17 | 21,50 | 19,50 | 19,90 | 5.543.000 | | 2001-04-17 | 00:00:00 | 18,70 | 20,94 | 18,65 | 20,32 | 5.012.700 | | 2001-04-18 | 00:00:00 | 22,57 | 25,50 | 21,72 | 23,31 | 8.284.000 | | 2001-04-19 | 00:00:00 | 24,01 | 26,00 | 23,27 | 25,90 | 6.270.800 | | 2001-04-20 | 00:00:00 | 27,96 | 29,50 | 26,95 | 28,53 | 8.983.200 | | 2001-04-23 | 00:00:00 | 27,28 | 27,42 | 23,90 | 24,18 | 5.663.500 | | 2001-04-24 | 00:00:00 | 22,88 | 23,50 | 20,45 | 20,82 | 10.027.800 | | 2001-04-25 | 00:00:00 | 19,85 | 20,60 | 18,78 | 20,29 | 6.973.000 | | 2001-04-26 | 00:00:00 | 20,72 | 20,75 | 18,11 | 18,21 | 5.624.800 | | 2001-04-27 | 00:00:00 | 19,10 | 20,00 | 18,45 | 19,26 | 3.812.900 | | 2001-04-30 | 00:00:00 | 20,74 | 22,00 | 20,42 | 21,39 | 5.534.400 | | 2001-05-01 | 00:00:00 | 21,49 | 22,25 | 20,07 | 22,10 | 5.663.300 | | 2001-05-02 | 00:00:00 | 23,20 | 24,22 | 22,49 | 23,85 | 7.607.600 | | 2001-05-03 | 00:00:00 | 22,41 | 22,63 | 20,84 | 21,58 | 5.089.100 | | 2001-05-04 | 00:00:00 | 20,11 | 23,00 | 20,10 | 22,18 | 4.463.100 | | 2001-05-07 | 00:00:00 | 22,40 | 23,51 | 22,26 | 22,32 | 3.443.000 | | 2001-05-08 | 00:00:00 | 23,70 | 23,74 | 22,46 | 22,99 | 3.652.200 | | 2001-05-09 | 00:00:00 | 21,89 | 22,98 | 21,60 | 22,06 | 3.238.500 | | 2001-05-10 | 00:00:00 | 22,95 | 23,00 | 21,13 | 21,26 | 3.163.300 | | 2001-05-11 | 00:00:00 | 21,45 | 21,50 | 20,49 | 20,69 | 2.717.500 | | 2001-05-14 | 00:00:00 | 20,71 | 20,75 | 19,65 | 20,14 | 2.533.300 | | 2001-05-15 | 00:00:00 | 20,33 | 20,86 | 19,70 | 19,84 | 4.155.600 | | 2001-05-16 | 00:00:00 | 19,25 | 21,20 | 19,06 | 21,03 | 4.501.600 | | 2001-05-17 | 00:00:00 | 21,19 | 22,35 | 21,15 | 21,51 | 3.778.700 | | 2001-05-18 | 00:00:00 | 21,30 | 22,02 | 20,96 | 21,19 | 2.127.300 | | 2001-05-21 | 00:00:00 | 21,44 | 23,53 | 21,19 | 23,50 | 4.004.200 | | 2001-05-22 | 00:00:00 | 23,96 | 24,21 | 22,70 | 23,20 | 5.061.200 | | 2001-05-23 | 00:00:00 | 22,80 | 23,00 | 22,15 | 22,48 | 2.731.200 | | 2001-05-24 | 00:00:00 | 22,52 | 22,77 | 21,43 | 22,55 | 3.078.800 | | 2001-05-25 | 00:00:00 | 22,52 | 22,87 | 21,17 | 21,26 | 2.110.500 | | 2001-05-29 | 00:00:00 | 21,16 | 21,20 | 18,93 | 19,17 | 3.617.100 | | 2001-05-30 | 00:00:00 | 18,07 | 18,12 | 16,75 | 16,94 | 4.687.000 | | 2001-05-31 | 00:00:00 | 16,79 | 17,56 | 16,60 | 16,71 | 3.680.200 | | 2001-06-01 | 00:00:00 | 17,22 | 17,93 | 16,62 | 17,29 | 2.797.300 | | 2001-06-04 | 00:00:00 | 17,71 | 17,86 | 16,78 | 16,96 | 2.391.300 | | 2001-06-05 | 00:00:00 | 17,14 | 17,66 | 17,09 | 17,30 | 3.473.100 | | 2001-06-06 | 00:00:00 | 17,44 | 17,54 | 16,30 | 16,53 | 3.427.400 | | 2001-06-07 | 00:00:00 | 16,36 | 17,18 | 16,20 | 17,06 | 3.071.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
