(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-07-05 | 00:00:00 | 27,36 | 27,84 | 27,23 | 27,81 | 3.898.349 | 2018-07-06 | 00:00:00 | 27,76 | 28,04 | 27,64 | 27,96 | 3.498.461 | 2018-07-09 | 00:00:00 | 28,20 | 28,46 | 28,11 | 28,44 | 3.832.633 | 2018-07-10 | 00:00:00 | 28,50 | 28,69 | 28,13 | 28,23 | 3.222.273 | 2018-07-11 | 00:00:00 | 28,20 | 28,29 | 27,90 | 28,13 | 3.737.294 | 2018-07-12 | 00:00:00 | 28,27 | 28,51 | 28,27 | 28,51 | 2.225.610 | 2018-07-13 | 00:00:00 | 28,48 | 28,55 | 27,40 | 27,86 | 6.988.779 | 2018-07-16 | 00:00:00 | 27,86 | 28,07 | 27,76 | 27,86 | 4.116.015 | 2018-07-17 | 00:00:00 | 27,76 | 28,02 | 27,71 | 27,93 | 3.323.331 | 2018-07-18 | 00:00:00 | 28,05 | 28,30 | 27,97 | 28,27 | 3.157.783 | 2018-07-19 | 00:00:00 | 28,24 | 28,35 | 28,01 | 28,06 | 3.010.032 | 2018-07-20 | 00:00:00 | 28,01 | 28,17 | 27,92 | 27,97 | 3.068.849 | 2018-07-23 | 00:00:00 | 28,05 | 28,19 | 27,74 | 28,08 | 3.627.925 | 2018-07-24 | 00:00:00 | 28,19 | 28,30 | 27,86 | 27,95 | 4.589.279 | 2018-07-25 | 00:00:00 | 27,94 | 28,24 | 27,90 | 28,20 | 3.109.463 | 2018-07-26 | 00:00:00 | 28,14 | 28,55 | 28,14 | 28,25 | 4.373.889 | 2018-07-27 | 00:00:00 | 25,77 | 26,18 | 25,00 | 26,18 | 17.174.289 | 2018-07-30 | 00:00:00 | 26,76 | 26,79 | 26,19 | 26,30 | 6.489.184 | 2018-07-31 | 00:00:00 | 26,35 | 26,54 | 26,18 | 26,34 | 4.980.715 | 2018-08-01 | 00:00:00 | 26,33 | 26,43 | 25,78 | 25,93 | 4.294.328 | 2018-08-02 | 00:00:00 | 25,68 | 26,33 | 25,52 | 26,18 | 3.610.118 | 2018-08-03 | 00:00:00 | 26,13 | 26,40 | 26,10 | 26,34 | 2.619.113 | 2018-08-06 | 00:00:00 | 26,29 | 26,42 | 26,22 | 26,27 | 2.506.848 | 2018-08-07 | 00:00:00 | 26,25 | 26,68 | 26,11 | 26,65 | 3.705.522 | 2018-08-08 | 00:00:00 | 26,67 | 26,79 | 26,41 | 26,75 | 2.309.290 | 2018-08-09 | 00:00:00 | 26,77 | 27,00 | 26,69 | 26,94 | 2.313.364 | 2018-08-10 | 00:00:00 | 26,84 | 27,09 | 26,78 | 26,89 | 2.539.738 | 2018-08-13 | 00:00:00 | 26,93 | 27,17 | 26,85 | 26,94 | 5.840.957 | 2018-08-14 | 00:00:00 | 26,95 | 27,14 | 26,87 | 26,90 | 2.815.042 | 2018-08-15 | 00:00:00 | 26,82 | 26,87 | 26,59 | 26,84 | 2.836.219 | 2018-08-16 | 00:00:00 | 27,00 | 27,35 | 26,90 | 27,30 | 3.417.164 | 2018-08-17 | 00:00:00 | 27,25 | 27,78 | 27,06 | 27,74 | 2.992.392 | 2018-08-20 | 00:00:00 | 27,79 | 28,18 | 27,79 | 28,18 | 4.936.134 | 2018-08-21 | 00:00:00 | 28,12 | 28,33 | 27,82 | 28,31 | 3.329.723 | 2018-08-22 | 00:00:00 | 28,23 | 28,30 | 28,09 | 28,26 | 2.153.079 | 2018-08-23 | 00:00:00 | 28,29 | 28,43 | 28,24 | 28,34 | 1.930.791 | 2018-08-24 | 00:00:00 | 28,48 | 28,74 | 28,40 | 28,58 | 3.225.186 | 2018-08-27 | 00:00:00 | 28,66 | 28,78 | 28,54 | 28,55 | 2.144.371 | 2018-08-28 | 00:00:00 | 28,70 | 29,01 | 28,55 | 28,93 | 4.537.260 | 2018-08-29 | 00:00:00 | 28,95 | 28,98 | 28,82 | 28,84 | 2.393.883 | 2018-08-30 | 00:00:00 | 28,91 | 28,94 | 28,68 | 28,68 | 3.370.746 | | << < 101 102 103 > >> |
|