(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 | 2002-04-01 | 00:00:00 | 12,89 | 13,43 | 12,77 | 13,23 | 21.487.900 | 2002-04-02 | 00:00:00 | 12,95 | 13,12 | 12,25 | 12,39 | 20.224.800 | 2002-04-03 | 00:00:00 | 12,48 | 12,57 | 11,74 | 11,89 | 13.371.100 | 2002-04-04 | 00:00:00 | 11,83 | 12,37 | 11,62 | 12,31 | 11.228.800 | 2002-04-05 | 00:00:00 | 12,40 | 12,43 | 11,25 | 11,42 | 16.060.900 | 2002-04-08 | 00:00:00 | 11,04 | 12,25 | 10,94 | 11,85 | 16.612.600 | 2002-04-09 | 00:00:00 | 11,99 | 12,23 | 11,00 | 11,03 | 19.706.500 | 2002-04-10 | 00:00:00 | 11,12 | 11,56 | 10,46 | 10,88 | 19.476.200 | 2002-04-11 | 00:00:00 | 10,54 | 10,61 | 10,25 | 10,34 | 13.828.600 | 2002-04-12 | 00:00:00 | 10,84 | 11,19 | 10,47 | 10,90 | 17.928.600 | 2002-04-15 | 00:00:00 | 11,06 | 11,17 | 10,77 | 11,02 | 8.117.700 | 2002-04-16 | 00:00:00 | 11,57 | 11,83 | 11,50 | 11,80 | 9.520.000 | 2002-04-17 | 00:00:00 | 12,10 | 12,52 | 12,10 | 12,40 | 18.478.000 | 2002-04-18 | 00:00:00 | 12,30 | 12,81 | 12,00 | 12,22 | 14.217.900 | 2002-04-19 | 00:00:00 | 12,51 | 12,55 | 11,80 | 12,04 | 10.902.900 | 2002-04-22 | 00:00:00 | 11,32 | 11,33 | 10,76 | 11,17 | 19.633.400 | 2002-04-23 | 00:00:00 | 11,25 | 11,36 | 10,52 | 10,55 | 18.149.600 | 2002-04-24 | 00:00:00 | 10,83 | 10,95 | 10,34 | 10,60 | 10.594.800 | 2002-04-25 | 00:00:00 | 10,49 | 10,55 | 10,03 | 10,49 | 13.934.200 | 2002-04-26 | 00:00:00 | 10,67 | 10,83 | 10,02 | 10,03 | 8.721.600 | 2002-04-29 | 00:00:00 | 10,13 | 10,19 | 9,55 | 9,74 | 12.396.200 | 2002-04-30 | 00:00:00 | 9,66 | 10,48 | 9,58 | 10,11 | 10.829.500 | 2002-05-01 | 00:00:00 | 10,03 | 10,17 | 9,48 | 9,79 | 16.140.200 | 2002-05-02 | 00:00:00 | 9,74 | 10,13 | 9,35 | 9,37 | 14.188.200 | 2002-05-03 | 00:00:00 | 9,47 | 9,50 | 8,91 | 9,05 | 14.063.400 | 2002-05-06 | 00:00:00 | 9,06 | 9,15 | 8,50 | 8,51 | 12.908.200 | 2002-05-07 | 00:00:00 | 8,72 | 8,77 | 7,84 | 8,43 | 19.073.800 | 2002-05-08 | 00:00:00 | 9,52 | 9,65 | 9,03 | 9,62 | 21.427.600 | 2002-05-09 | 00:00:00 | 9,34 | 9,41 | 8,99 | 9,03 | 12.436.900 | 2002-05-10 | 00:00:00 | 9,13 | 9,22 | 8,61 | 8,90 | 13.294.500 | 2002-05-13 | 00:00:00 | 9,04 | 9,31 | 8,82 | 9,29 | 8.079.700 | 2002-05-14 | 00:00:00 | 10,00 | 10,25 | 9,57 | 9,91 | 15.100.400 | 2002-05-15 | 00:00:00 | 9,70 | 10,25 | 9,49 | 9,66 | 13.876.900 | 2002-05-16 | 00:00:00 | 9,64 | 10,15 | 9,55 | 10,01 | 9.998.100 | 2002-05-17 | 00:00:00 | 10,30 | 10,43 | 9,74 | 9,84 | 11.938.800 | 2002-05-20 | 00:00:00 | 9,63 | 9,64 | 9,30 | 9,54 | 10.279.800 | 2002-05-21 | 00:00:00 | 9,78 | 10,03 | 9,71 | 9,74 | 20.552.900 | 2002-05-22 | 00:00:00 | 9,85 | 10,23 | 9,77 | 10,14 | 16.681.300 | 2002-05-23 | 00:00:00 | 10,13 | 10,36 | 9,80 | 10,22 | 13.715.200 | 2002-05-24 | 00:00:00 | 10,09 | 10,30 | 9,97 | 10,08 | 7.104.100 | 2002-05-28 | 00:00:00 | 10,17 | 10,39 | 10,09 | 10,31 | 7.149.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|