(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 | | 2002-01-31 | 00:00:00 | 16,55 | 16,55 | 15,25 | 15,32 | 20.298.400 | | 2002-02-01 | 00:00:00 | 15,17 | 15,75 | 14,69 | 14,96 | 16.258.000 | | 2002-02-04 | 00:00:00 | 14,78 | 14,80 | 13,71 | 13,94 | 12.877.300 | | 2002-02-05 | 00:00:00 | 13,15 | 14,24 | 12,78 | 13,51 | 20.441.300 | | 2002-02-06 | 00:00:00 | 14,01 | 14,08 | 13,45 | 13,82 | 16.031.400 | | 2002-02-07 | 00:00:00 | 13,50 | 13,74 | 12,86 | 13,41 | 13.079.000 | | 2002-02-08 | 00:00:00 | 13,61 | 14,03 | 13,01 | 13,89 | 13.038.500 | | 2002-02-11 | 00:00:00 | 14,00 | 15,22 | 13,97 | 14,88 | 15.010.500 | | 2002-02-12 | 00:00:00 | 14,43 | 14,50 | 13,73 | 13,75 | 15.092.000 | | 2002-02-13 | 00:00:00 | 14,13 | 14,15 | 12,99 | 13,01 | 17.861.000 | | 2002-02-14 | 00:00:00 | 12,76 | 12,77 | 10,79 | 10,92 | 48.868.900 | | 2002-02-15 | 00:00:00 | 11,01 | 11,21 | 10,14 | 10,27 | 27.464.400 | | 2002-02-19 | 00:00:00 | 10,45 | 10,75 | 9,88 | 10,15 | 27.161.500 | | 2002-02-20 | 00:00:00 | 10,46 | 10,57 | 9,38 | 10,11 | 27.077.100 | | 2002-02-21 | 00:00:00 | 9,79 | 10,00 | 9,48 | 9,64 | 21.675.100 | | 2002-02-22 | 00:00:00 | 9,68 | 9,89 | 9,00 | 9,46 | 23.281.600 | | 2002-02-25 | 00:00:00 | 9,76 | 10,05 | 9,50 | 9,90 | 15.864.800 | | 2002-02-26 | 00:00:00 | 10,33 | 10,49 | 9,92 | 10,19 | 17.362.300 | | 2002-02-27 | 00:00:00 | 10,37 | 10,49 | 9,43 | 9,51 | 21.810.200 | | 2002-02-28 | 00:00:00 | 9,53 | 9,71 | 9,14 | 9,32 | 20.304.400 | | 2002-03-01 | 00:00:00 | 9,53 | 10,00 | 9,44 | 9,83 | 21.937.600 | | 2002-03-04 | 00:00:00 | 10,08 | 11,78 | 10,00 | 11,73 | 34.629.300 | | 2002-03-05 | 00:00:00 | 11,56 | 12,58 | 11,31 | 12,08 | 32.343.400 | | 2002-03-06 | 00:00:00 | 11,86 | 12,50 | 11,35 | 12,29 | 28.256.000 | | 2002-03-07 | 00:00:00 | 12,95 | 12,99 | 12,25 | 12,57 | 26.365.200 | | 2002-03-08 | 00:00:00 | 12,95 | 13,84 | 12,91 | 13,31 | 29.227.400 | | 2002-03-11 | 00:00:00 | 12,93 | 15,00 | 12,85 | 14,71 | 38.625.500 | | 2002-03-12 | 00:00:00 | 13,46 | 14,05 | 13,38 | 13,57 | 33.197.100 | | 2002-03-13 | 00:00:00 | 13,13 | 13,54 | 12,91 | 12,96 | 19.146.900 | | 2002-03-14 | 00:00:00 | 12,14 | 12,55 | 11,44 | 11,50 | 30.510.500 | | 2002-03-15 | 00:00:00 | 11,02 | 11,56 | 10,72 | 11,42 | 23.124.800 | | 2002-03-18 | 00:00:00 | 11,90 | 12,03 | 11,23 | 11,34 | 20.545.300 | | 2002-03-19 | 00:00:00 | 10,96 | 11,74 | 10,75 | 11,31 | 17.452.800 | | 2002-03-20 | 00:00:00 | 11,09 | 11,85 | 11,06 | 11,30 | 17.750.400 | | 2002-03-21 | 00:00:00 | 11,52 | 12,08 | 11,17 | 11,84 | 19.547.100 | | 2002-03-22 | 00:00:00 | 11,86 | 12,90 | 11,69 | 12,20 | 24.770.000 | | 2002-03-25 | 00:00:00 | 12,66 | 12,79 | 11,50 | 11,56 | 21.406.600 | | 2002-03-26 | 00:00:00 | 11,50 | 12,00 | 11,35 | 11,57 | 13.793.600 | | 2002-03-27 | 00:00:00 | 11,45 | 12,08 | 11,44 | 11,92 | 16.538.800 | | 2002-03-28 | 00:00:00 | 11,60 | 12,79 | 11,50 | 12,62 | 39.898.100 | | 2002-04-01 | 00:00:00 | 12,89 | 13,43 | 12,77 | 13,23 | 21.487.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
