(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-30 | 00:00:00 | 28,91 | 28,94 | 28,68 | 28,68 | 3.370.746 | | 2018-08-31 | 00:00:00 | 28,38 | 28,60 | 28,13 | 28,43 | 5.852.854 | | 2018-09-04 | 00:00:00 | 28,34 | 28,42 | 28,08 | 28,39 | 3.701.991 | | 2018-09-05 | 00:00:00 | 28,30 | 28,35 | 27,96 | 27,99 | 4.787.706 | | 2018-09-06 | 00:00:00 | 28,14 | 28,27 | 27,54 | 27,70 | 3.868.584 | | 2018-09-07 | 00:00:00 | 27,71 | 27,70 | 27,41 | 27,61 | 1.158.009 | | 2018-09-10 | 00:00:00 | 27,57 | 27,70 | 27,42 | 27,63 | 3.849.206 | | 2018-09-11 | 00:00:00 | 27,53 | 27,69 | 27,36 | 27,50 | 2.204.054 | | 2018-09-12 | 00:00:00 | 27,48 | 27,68 | 27,42 | 27,55 | 4.118.173 | | 2018-09-13 | 00:00:00 | 27,61 | 28,00 | 27,51 | 27,82 | 4.703.358 | | 2018-09-14 | 00:00:00 | 27,92 | 28,33 | 27,67 | 27,87 | 6.024.013 | | 2018-09-17 | 00:00:00 | 27,95 | 28,32 | 27,86 | 28,00 | 9.021.606 | | 2018-09-18 | 00:00:00 | 28,08 | 28,66 | 27,96 | 28,59 | 5.983.333 | | 2018-09-19 | 00:00:00 | 29,44 | 29,48 | 28,93 | 29,20 | 6.632.898 | | 2018-09-20 | 00:00:00 | 29,34 | 29,67 | 29,34 | 29,56 | 3.282.902 | | 2018-09-21 | 00:00:00 | 29,57 | 29,92 | 29,51 | 29,77 | 6.409.243 | | 2018-09-24 | 00:00:00 | 29,70 | 29,95 | 29,46 | 29,67 | 8.967.704 | | 2018-09-25 | 00:00:00 | 29,67 | 29,97 | 29,60 | 29,79 | 3.674.981 | | 2018-09-26 | 00:00:00 | 29,81 | 29,91 | 29,57 | 29,59 | 2.800.405 | | 2018-09-27 | 00:00:00 | 29,55 | 29,70 | 29,50 | 29,68 | 283.367 | | 2018-09-28 | 00:00:00 | 29,69 | 30,19 | 29,58 | 29,97 | 3.327.584 | | 2018-10-01 | 00:00:00 | 30,04 | 30,23 | 29,82 | 29,92 | 4.379.393 | | 2018-10-02 | 00:00:00 | 29,87 | 30,01 | 29,67 | 29,83 | 4.428.126 | | 2018-10-03 | 00:00:00 | 30,03 | 30,03 | 29,69 | 29,75 | 2.977.213 | | 2018-10-04 | 00:00:00 | 29,70 | 29,70 | 29,24 | 29,37 | 3.011.159 | | 2018-10-05 | 00:00:00 | 29,33 | 29,43 | 28,95 | 29,14 | 1.986.701 | | 2018-10-08 | 00:00:00 | 29,03 | 29,16 | 28,72 | 28,81 | 2.198.883 | | 2018-10-09 | 00:00:00 | 28,62 | 28,91 | 28,62 | 28,76 | 2.314.135 | | 2018-10-10 | 00:00:00 | 28,55 | 28,62 | 27,58 | 27,61 | 3.627.059 | | 2018-10-11 | 00:00:00 | 27,44 | 27,63 | 26,76 | 26,78 | 5.040.228 | | 2018-10-12 | 00:00:00 | 27,27 | 27,39 | 26,78 | 27,32 | 3.542.509 | | 2018-10-15 | 00:00:00 | 27,32 | 27,91 | 27,27 | 27,77 | 4.989.279 | | 2018-10-16 | 00:00:00 | 27,90 | 28,59 | 27,80 | 28,56 | 3.683.957 | | 2018-10-17 | 00:00:00 | 28,54 | 28,95 | 28,39 | 28,87 | 3.851.034 | | 2018-10-18 | 00:00:00 | 28,87 | 29,22 | 28,39 | 28,62 | 4.390.195 | | 2018-10-19 | 00:00:00 | 28,67 | 28,89 | 28,37 | 28,50 | 1.201.900 | | 2018-10-22 | 00:00:00 | 28,66 | 28,72 | 28,13 | 28,48 | 4.375.048 | | 2018-10-23 | 00:00:00 | 27,88 | 28,13 | 27,10 | 27,58 | 11.621.144 | | 2018-10-24 | 00:00:00 | 27,62 | 29,02 | 27,59 | 28,66 | 11.652.969 | | 2018-10-25 | 00:00:00 | 28,91 | 28,95 | 28,52 | 28,63 | 5.279.635 | | 2018-10-26 | 00:00:00 | 28,23 | 28,56 | 27,79 | 28,14 | 5.012.696 | | | << < 101 102 103 > >> |
|
