(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 12,95 | 15,13 | 12,83 | 15,08 | 32.270.100 | | 2001-10-08 | 00:00:00 | 14,80 | 16,23 | 14,70 | 15,24 | 22.276.600 | | 2001-10-09 | 00:00:00 | 15,54 | 16,00 | 14,48 | 14,85 | 17.237.200 | | 2001-10-10 | 00:00:00 | 15,01 | 15,79 | 14,51 | 15,00 | 17.339.000 | | 2001-10-11 | 00:00:00 | 15,86 | 16,89 | 15,74 | 16,64 | 29.169.900 | | 2001-10-12 | 00:00:00 | 19,85 | 21,56 | 19,50 | 21,06 | 68.598.000 | | 2001-10-15 | 00:00:00 | 20,52 | 20,96 | 19,88 | 20,52 | 22.572.400 | | 2001-10-16 | 00:00:00 | 20,66 | 23,05 | 20,30 | 22,95 | 32.628.400 | | 2001-10-17 | 00:00:00 | 24,08 | 24,15 | 21,10 | 21,13 | 47.299.900 | | 2001-10-18 | 00:00:00 | 20,91 | 23,05 | 20,31 | 23,00 | 36.143.700 | | 2001-10-19 | 00:00:00 | 22,49 | 23,98 | 21,95 | 23,66 | 25.213.000 | | 2001-10-22 | 00:00:00 | 23,20 | 24,10 | 22,01 | 23,25 | 23.359.200 | | 2001-10-23 | 00:00:00 | 23,85 | 25,00 | 23,50 | 23,89 | 29.713.600 | | 2001-10-24 | 00:00:00 | 24,14 | 27,32 | 23,81 | 27,01 | 35.803.700 | | 2001-10-25 | 00:00:00 | 25,17 | 26,60 | 24,43 | 26,38 | 43.255.500 | | 2001-10-26 | 00:00:00 | 25,70 | 26,80 | 24,80 | 25,00 | 20.792.600 | | 2001-10-29 | 00:00:00 | 24,77 | 25,95 | 23,91 | 24,00 | 22.683.200 | | 2001-10-30 | 00:00:00 | 22,26 | 23,98 | 22,00 | 22,99 | 40.015.500 | | 2001-10-31 | 00:00:00 | 23,80 | 24,60 | 22,00 | 22,19 | 31.841.800 | | 2001-11-01 | 00:00:00 | 22,68 | 22,68 | 21,00 | 21,92 | 35.774.300 | | 2001-11-02 | 00:00:00 | 20,92 | 21,00 | 19,18 | 19,48 | 43.431.500 | | 2001-11-05 | 00:00:00 | 20,56 | 23,03 | 20,45 | 22,58 | 36.532.700 | | 2001-11-06 | 00:00:00 | 21,63 | 23,01 | 21,10 | 22,43 | 35.578.800 | | 2001-11-07 | 00:00:00 | 21,90 | 24,20 | 21,76 | 23,02 | 32.030.900 | | 2001-11-08 | 00:00:00 | 24,00 | 24,79 | 22,10 | 22,43 | 32.586.800 | | 2001-11-09 | 00:00:00 | 22,39 | 23,55 | 22,31 | 23,44 | 21.297.300 | | 2001-11-12 | 00:00:00 | 23,98 | 24,71 | 23,00 | 23,99 | 24.914.400 | | 2001-11-13 | 00:00:00 | 25,30 | 25,42 | 22,85 | 23,88 | 32.993.300 | | 2001-11-14 | 00:00:00 | 24,46 | 25,34 | 23,44 | 25,26 | 29.091.700 | | 2001-11-15 | 00:00:00 | 24,75 | 26,03 | 24,65 | 25,12 | 26.326.900 | | 2001-11-16 | 00:00:00 | 24,90 | 25,75 | 24,47 | 25,60 | 17.735.600 | | 2001-11-19 | 00:00:00 | 25,89 | 26,65 | 25,30 | 26,57 | 17.877.500 | | 2001-11-20 | 00:00:00 | 26,16 | 27,11 | 24,92 | 25,02 | 23.375.000 | | 2001-11-21 | 00:00:00 | 24,97 | 25,59 | 24,47 | 25,24 | 12.915.600 | | 2001-11-23 | 00:00:00 | 25,30 | 25,90 | 25,09 | 25,85 | 5.071.900 | | 2001-11-26 | 00:00:00 | 25,91 | 26,55 | 25,41 | 26,39 | 14.554.300 | | 2001-11-27 | 00:00:00 | 26,35 | 27,70 | 25,70 | 26,30 | 23.887.900 | | 2001-11-28 | 00:00:00 | 26,39 | 26,78 | 24,05 | 24,17 | 28.769.400 | | 2001-11-29 | 00:00:00 | 24,61 | 24,80 | 23,20 | 24,74 | 23.829.300 | | 2001-11-30 | 00:00:00 | 24,73 | 25,19 | 23,90 | 24,58 | 15.513.300 | | 2001-12-03 | 00:00:00 | 24,05 | 24,12 | 23,20 | 23,22 | 14.848.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
