(Login BolsaPT & Canal Forex) |
|
 Juniper Networks - [Ticker: JNPR] |     | | Última Trade | 29,320 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,610 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 24,810 x 3.500 - 24,820 x 4.600 | EPS | 0,00 | | Abertura | 29,200 | PER | 0,00% | | Máximo | 29,320 | Pagamento Dividendo | | | Mínimo | 29,020 | Data Ex-Dividendo | | | Fecho Anterior | 28,710 | Yield | | | Volume | 2.452.445 | 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 JNPR de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 44,38 | 47,38 | 44,15 | 46,63 | 20.309.100 | | 2001-06-08 | 00:00:00 | 40,83 | 41,34 | 37,99 | 38,02 | 55.087.800 | | 2001-06-11 | 00:00:00 | 36,74 | 37,73 | 33,96 | 35,33 | 33.106.900 | | 2001-06-12 | 00:00:00 | 33,89 | 36,47 | 33,10 | 35,63 | 27.248.500 | | 2001-06-13 | 00:00:00 | 36,09 | 36,38 | 33,05 | 33,15 | 19.683.700 | | 2001-06-14 | 00:00:00 | 32,60 | 33,75 | 31,90 | 32,30 | 16.987.200 | | 2001-06-15 | 00:00:00 | 31,41 | 32,10 | 29,75 | 31,14 | 20.350.700 | | 2001-06-18 | 00:00:00 | 31,10 | 32,14 | 28,18 | 28,30 | 18.994.100 | | 2001-06-19 | 00:00:00 | 30,49 | 30,95 | 27,86 | 28,55 | 20.559.900 | | 2001-06-20 | 00:00:00 | 28,15 | 31,47 | 28,13 | 31,06 | 18.706.500 | | 2001-06-21 | 00:00:00 | 31,32 | 31,32 | 29,45 | 29,86 | 19.990.800 | | 2001-06-22 | 00:00:00 | 30,28 | 31,20 | 28,85 | 28,99 | 13.588.100 | | 2001-06-25 | 00:00:00 | 30,10 | 30,70 | 28,98 | 30,50 | 10.796.400 | | 2001-06-26 | 00:00:00 | 29,77 | 30,20 | 28,80 | 29,49 | 14.032.700 | | 2001-06-27 | 00:00:00 | 29,99 | 31,49 | 29,70 | 30,22 | 18.053.800 | | 2001-06-28 | 00:00:00 | 31,11 | 32,22 | 29,75 | 30,24 | 18.171.200 | | 2001-06-29 | 00:00:00 | 30,77 | 31,84 | 29,79 | 31,10 | 12.870.500 | | 2001-07-02 | 00:00:00 | 30,94 | 32,50 | 30,38 | 31,76 | 11.145.500 | | 2001-07-03 | 00:00:00 | 31,69 | 31,86 | 31,15 | 31,27 | 3.847.000 | | 2001-07-05 | 00:00:00 | 30,52 | 30,65 | 28,43 | 28,50 | 10.439.500 | | 2001-07-06 | 00:00:00 | 28,05 | 28,30 | 25,97 | 26,65 | 13.267.900 | | 2001-07-09 | 00:00:00 | 27,35 | 28,25 | 26,50 | 28,05 | 12.449.400 | | 2001-07-10 | 00:00:00 | 28,84 | 29,00 | 25,00 | 25,17 | 14.959.600 | | 2001-07-11 | 00:00:00 | 25,06 | 25,58 | 24,01 | 24,53 | 17.466.100 | | 2001-07-12 | 00:00:00 | 26,46 | 29,00 | 25,65 | 28,47 | 27.996.300 | | 2001-07-13 | 00:00:00 | 29,01 | 29,99 | 26,75 | 27,44 | 30.820.600 | | 2001-07-16 | 00:00:00 | 26,96 | 27,44 | 25,10 | 25,18 | 14.359.300 | | 2001-07-17 | 00:00:00 | 24,90 | 26,48 | 24,52 | 25,98 | 15.159.500 | | 2001-07-18 | 00:00:00 | 25,15 | 25,50 | 23,30 | 23,97 | 12.525.700 | | 2001-07-19 | 00:00:00 | 25,09 | 26,38 | 24,12 | 24,49 | 12.319.300 | | 2001-07-20 | 00:00:00 | 24,09 | 25,60 | 24,00 | 24,82 | 8.756.600 | | 2001-07-23 | 00:00:00 | 25,72 | 26,36 | 24,52 | 24,60 | 9.087.700 | | 2001-07-24 | 00:00:00 | 24,60 | 25,51 | 24,20 | 24,96 | 9.820.600 | | 2001-07-25 | 00:00:00 | 25,06 | 25,25 | 22,75 | 23,25 | 14.872.400 | | 2001-07-26 | 00:00:00 | 23,62 | 25,26 | 23,30 | 24,99 | 12.436.300 | | 2001-07-27 | 00:00:00 | 25,02 | 26,59 | 24,85 | 25,81 | 12.195.200 | | 2001-07-30 | 00:00:00 | 26,09 | 26,45 | 25,06 | 25,22 | 6.228.300 | | 2001-07-31 | 00:00:00 | 25,40 | 26,80 | 24,80 | 25,69 | 12.436.700 | | 2001-08-01 | 00:00:00 | 26,64 | 27,90 | 26,16 | 27,50 | 14.230.600 | | 2001-08-02 | 00:00:00 | 28,20 | 28,79 | 27,03 | 27,93 | 11.776.300 | | 2001-08-03 | 00:00:00 | 27,18 | 28,08 | 27,08 | 27,70 | 8.262.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
