(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-03 | 00:00:00 | 27,18 | 28,08 | 27,08 | 27,70 | 8.262.500 | 2001-08-06 | 00:00:00 | 27,05 | 27,10 | 26,02 | 26,63 | 5.922.600 | 2001-08-07 | 00:00:00 | 26,42 | 26,75 | 25,75 | 25,90 | 7.256.200 | 2001-08-08 | 00:00:00 | 25,33 | 25,33 | 23,21 | 23,47 | 14.324.500 | 2001-08-09 | 00:00:00 | 23,63 | 23,94 | 23,25 | 23,59 | 8.204.400 | 2001-08-10 | 00:00:00 | 23,59 | 23,69 | 21,70 | 22,75 | 10.603.900 | 2001-08-13 | 00:00:00 | 23,01 | 23,17 | 22,30 | 22,85 | 5.525.200 | 2001-08-14 | 00:00:00 | 23,25 | 23,99 | 23,00 | 23,49 | 7.950.800 | 2001-08-15 | 00:00:00 | 23,37 | 23,74 | 21,95 | 22,07 | 7.173.800 | 2001-08-16 | 00:00:00 | 20,65 | 20,99 | 19,37 | 20,02 | 13.803.600 | 2001-08-17 | 00:00:00 | 19,43 | 20,19 | 18,14 | 18,51 | 14.129.800 | 2001-08-20 | 00:00:00 | 18,32 | 18,42 | 17,29 | 17,90 | 12.693.800 | 2001-08-21 | 00:00:00 | 17,94 | 18,25 | 17,00 | 17,15 | 9.554.100 | 2001-08-22 | 00:00:00 | 17,46 | 17,59 | 15,74 | 16,32 | 14.854.700 | 2001-08-23 | 00:00:00 | 16,43 | 16,95 | 16,00 | 16,20 | 17.045.100 | 2001-08-24 | 00:00:00 | 17,10 | 17,48 | 16,71 | 17,28 | 16.187.000 | 2001-08-27 | 00:00:00 | 17,18 | 17,67 | 16,90 | 17,17 | 9.488.900 | 2001-08-28 | 00:00:00 | 17,11 | 17,27 | 16,62 | 16,70 | 12.155.800 | 2001-08-29 | 00:00:00 | 16,40 | 16,43 | 15,28 | 15,54 | 15.655.500 | 2001-08-30 | 00:00:00 | 15,01 | 15,12 | 13,95 | 14,43 | 19.191.300 | 2001-08-31 | 00:00:00 | 14,17 | 14,51 | 13,66 | 14,00 | 11.015.400 | 2001-09-04 | 00:00:00 | 13,66 | 14,25 | 13,24 | 13,49 | 11.970.500 | 2001-09-05 | 00:00:00 | 13,31 | 13,31 | 11,91 | 12,71 | 17.312.700 | 2001-09-06 | 00:00:00 | 12,35 | 13,30 | 12,23 | 12,70 | 14.726.200 | 2001-09-07 | 00:00:00 | 12,56 | 13,44 | 12,37 | 12,79 | 13.223.200 | 2001-09-10 | 00:00:00 | 12,67 | 12,70 | 12,10 | 12,50 | 10.004.800 | 2001-09-17 | 00:00:00 | 11,35 | 12,23 | 11,21 | 11,52 | 9.072.800 | 2001-09-18 | 00:00:00 | 11,70 | 11,85 | 9,93 | 9,95 | 17.509.500 | 2001-09-19 | 00:00:00 | 10,09 | 11,15 | 9,85 | 10,75 | 19.919.300 | 2001-09-20 | 00:00:00 | 10,32 | 11,55 | 10,27 | 10,95 | 15.528.000 | 2001-09-21 | 00:00:00 | 10,55 | 11,25 | 10,30 | 11,10 | 15.943.200 | 2001-09-24 | 00:00:00 | 11,85 | 12,33 | 11,30 | 12,29 | 11.680.600 | 2001-09-25 | 00:00:00 | 12,16 | 12,81 | 10,80 | 10,93 | 15.467.900 | 2001-09-26 | 00:00:00 | 11,14 | 11,48 | 10,05 | 10,23 | 10.562.300 | 2001-09-27 | 00:00:00 | 10,00 | 10,00 | 8,90 | 9,83 | 11.779.700 | 2001-09-28 | 00:00:00 | 10,05 | 10,50 | 9,13 | 9,70 | 12.705.800 | 2001-10-01 | 00:00:00 | 9,65 | 9,97 | 9,20 | 9,29 | 8.609.800 | 2001-10-02 | 00:00:00 | 9,46 | 9,90 | 9,37 | 9,53 | 6.461.300 | 2001-10-03 | 00:00:00 | 9,45 | 12,70 | 9,20 | 12,00 | 35.925.600 | 2001-10-04 | 00:00:00 | 13,63 | 15,10 | 12,99 | 13,27 | 40.920.900 | 2001-10-05 | 00:00:00 | 12,95 | 15,13 | 12,83 | 15,08 | 32.270.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|