(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 10,17 | 10,39 | 10,09 | 10,31 | 7.149.200 | | 2002-05-29 | 00:00:00 | 10,11 | 10,20 | 9,85 | 9,87 | 9.124.500 | | 2002-05-30 | 00:00:00 | 9,76 | 10,05 | 9,43 | 9,54 | 14.858.300 | | 2002-05-31 | 00:00:00 | 9,70 | 9,73 | 9,17 | 9,27 | 10.182.900 | | 2002-06-03 | 00:00:00 | 9,32 | 9,32 | 8,56 | 8,66 | 12.461.200 | | 2002-06-04 | 00:00:00 | 8,75 | 8,88 | 8,40 | 8,67 | 12.444.400 | | 2002-06-05 | 00:00:00 | 8,84 | 8,85 | 8,46 | 8,78 | 8.723.700 | | 2002-06-06 | 00:00:00 | 8,55 | 8,63 | 8,21 | 8,41 | 10.962.600 | | 2002-06-07 | 00:00:00 | 7,97 | 8,32 | 7,88 | 8,08 | 12.647.100 | | 2002-06-10 | 00:00:00 | 8,06 | 8,15 | 7,74 | 7,87 | 10.113.000 | | 2002-06-11 | 00:00:00 | 7,99 | 8,01 | 7,25 | 7,29 | 10.302.100 | | 2002-06-12 | 00:00:00 | 6,68 | 7,43 | 6,47 | 7,21 | 31.429.500 | | 2002-06-13 | 00:00:00 | 7,20 | 7,69 | 6,89 | 7,21 | 12.336.100 | | 2002-06-14 | 00:00:00 | 6,77 | 7,37 | 6,72 | 7,15 | 14.052.800 | | 2002-06-17 | 00:00:00 | 7,29 | 8,00 | 7,20 | 7,66 | 13.317.200 | | 2002-06-18 | 00:00:00 | 7,62 | 7,91 | 7,51 | 7,53 | 9.510.400 | | 2002-06-19 | 00:00:00 | 7,30 | 7,40 | 7,05 | 7,06 | 7.522.000 | | 2002-06-20 | 00:00:00 | 7,05 | 7,30 | 6,52 | 6,52 | 12.766.900 | | 2002-06-21 | 00:00:00 | 6,51 | 6,85 | 6,30 | 6,49 | 10.052.500 | | 2002-06-24 | 00:00:00 | 6,35 | 6,93 | 6,27 | 6,81 | 12.414.100 | | 2002-06-25 | 00:00:00 | 6,92 | 6,96 | 6,16 | 6,29 | 10.182.800 | | 2002-06-26 | 00:00:00 | 5,21 | 5,71 | 4,70 | 5,13 | 33.256.000 | | 2002-06-27 | 00:00:00 | 5,36 | 5,51 | 4,95 | 5,45 | 21.277.100 | | 2002-06-28 | 00:00:00 | 5,37 | 6,14 | 5,36 | 5,65 | 16.439.500 | | 2002-07-01 | 00:00:00 | 5,77 | 5,85 | 5,56 | 5,69 | 8.886.700 | | 2002-07-02 | 00:00:00 | 5,74 | 6,38 | 5,73 | 6,30 | 20.425.000 | | 2002-07-03 | 00:00:00 | 6,17 | 6,75 | 5,92 | 6,70 | 12.325.600 | | 2002-07-05 | 00:00:00 | 7,00 | 7,36 | 6,85 | 7,16 | 6.734.700 | | 2002-07-08 | 00:00:00 | 7,09 | 7,45 | 7,00 | 7,25 | 8.578.100 | | 2002-07-09 | 00:00:00 | 7,38 | 7,40 | 7,00 | 7,09 | 12.432.300 | | 2002-07-10 | 00:00:00 | 7,26 | 7,27 | 6,71 | 7,11 | 14.889.600 | | 2002-07-11 | 00:00:00 | 7,00 | 7,30 | 7,00 | 7,22 | 16.132.100 | | 2002-07-12 | 00:00:00 | 8,01 | 8,14 | 7,48 | 7,70 | 38.330.300 | | 2002-07-15 | 00:00:00 | 7,65 | 8,06 | 7,46 | 8,05 | 12.918.400 | | 2002-07-16 | 00:00:00 | 7,94 | 8,90 | 7,87 | 8,31 | 21.888.300 | | 2002-07-17 | 00:00:00 | 8,99 | 9,25 | 8,67 | 9,21 | 23.639.400 | | 2002-07-18 | 00:00:00 | 9,08 | 9,19 | 8,76 | 8,93 | 12.344.000 | | 2002-07-19 | 00:00:00 | 8,67 | 8,91 | 8,36 | 8,90 | 11.917.800 | | 2002-07-22 | 00:00:00 | 8,65 | 9,03 | 8,05 | 8,13 | 14.644.500 | | 2002-07-23 | 00:00:00 | 8,11 | 8,24 | 7,30 | 7,48 | 13.425.700 | | 2002-07-24 | 00:00:00 | 7,13 | 7,97 | 6,96 | 7,91 | 15.526.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
