(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 7,13 | 7,97 | 6,96 | 7,91 | 15.526.000 | | 2002-07-25 | 00:00:00 | 7,75 | 7,77 | 7,11 | 7,25 | 11.049.600 | | 2002-07-26 | 00:00:00 | 7,40 | 7,42 | 6,90 | 6,96 | 9.059.700 | | 2002-07-29 | 00:00:00 | 7,22 | 7,77 | 7,13 | 7,69 | 6.807.000 | | 2002-07-30 | 00:00:00 | 7,59 | 8,50 | 7,41 | 8,48 | 10.826.800 | | 2002-07-31 | 00:00:00 | 8,23 | 8,55 | 7,64 | 8,00 | 12.864.600 | | 2002-08-01 | 00:00:00 | 7,84 | 8,00 | 7,27 | 7,29 | 11.574.500 | | 2002-08-02 | 00:00:00 | 7,23 | 7,32 | 7,00 | 7,23 | 6.517.100 | | 2002-08-05 | 00:00:00 | 7,17 | 7,23 | 6,63 | 6,75 | 6.176.600 | | 2002-08-06 | 00:00:00 | 6,96 | 7,74 | 6,96 | 7,48 | 14.251.800 | | 2002-08-07 | 00:00:00 | 8,00 | 8,11 | 7,10 | 7,31 | 16.539.900 | | 2002-08-08 | 00:00:00 | 7,32 | 7,70 | 7,13 | 7,62 | 10.316.000 | | 2002-08-09 | 00:00:00 | 7,34 | 7,70 | 7,27 | 7,47 | 6.995.100 | | 2002-08-12 | 00:00:00 | 7,26 | 7,46 | 7,15 | 7,37 | 5.411.200 | | 2002-08-13 | 00:00:00 | 7,31 | 7,87 | 7,17 | 7,21 | 8.438.200 | | 2002-08-14 | 00:00:00 | 7,35 | 7,80 | 7,19 | 7,79 | 7.019.600 | | 2002-08-15 | 00:00:00 | 7,97 | 8,10 | 7,64 | 7,71 | 7.029.800 | | 2002-08-16 | 00:00:00 | 7,61 | 8,35 | 7,59 | 8,21 | 9.730.000 | | 2002-08-19 | 00:00:00 | 8,22 | 8,75 | 8,16 | 8,62 | 9.974.600 | | 2002-08-20 | 00:00:00 | 8,45 | 8,78 | 8,26 | 8,45 | 8.485.500 | | 2002-08-21 | 00:00:00 | 8,60 | 8,72 | 8,27 | 8,41 | 9.030.400 | | 2002-08-22 | 00:00:00 | 8,33 | 8,53 | 8,25 | 8,47 | 7.042.000 | | 2002-08-23 | 00:00:00 | 8,22 | 8,35 | 7,68 | 7,77 | 9.232.000 | | 2002-08-26 | 00:00:00 | 7,78 | 8,05 | 7,65 | 7,98 | 5.967.300 | | 2002-08-27 | 00:00:00 | 8,10 | 8,15 | 7,43 | 7,45 | 8.030.600 | | 2002-08-28 | 00:00:00 | 7,31 | 7,36 | 6,98 | 7,00 | 10.327.400 | | 2002-08-29 | 00:00:00 | 6,91 | 7,49 | 6,87 | 7,40 | 11.065.900 | | 2002-08-30 | 00:00:00 | 7,26 | 7,44 | 7,07 | 7,27 | 5.903.800 | | 2002-09-03 | 00:00:00 | 7,12 | 7,13 | 6,91 | 6,93 | 7.822.300 | | 2002-09-04 | 00:00:00 | 6,98 | 7,21 | 6,74 | 7,01 | 8.736.900 | | 2002-09-05 | 00:00:00 | 6,83 | 7,07 | 6,71 | 7,01 | 9.378.700 | | 2002-09-06 | 00:00:00 | 7,27 | 7,32 | 6,86 | 6,91 | 7.428.500 | | 2002-09-09 | 00:00:00 | 6,81 | 7,28 | 6,74 | 7,13 | 5.871.100 | | 2002-09-10 | 00:00:00 | 7,24 | 7,32 | 7,00 | 7,15 | 6.016.500 | | 2002-09-11 | 00:00:00 | 7,16 | 7,48 | 7,15 | 7,27 | 5.717.200 | | 2002-09-12 | 00:00:00 | 7,19 | 7,23 | 6,92 | 6,99 | 5.262.100 | | 2002-09-13 | 00:00:00 | 6,76 | 6,90 | 6,47 | 6,62 | 10.599.200 | | 2002-09-16 | 00:00:00 | 6,61 | 6,73 | 6,39 | 6,56 | 6.074.600 | | 2002-09-17 | 00:00:00 | 6,74 | 6,86 | 6,00 | 6,05 | 9.115.100 | | 2002-09-18 | 00:00:00 | 5,84 | 5,97 | 5,50 | 5,72 | 12.107.700 | | 2002-09-19 | 00:00:00 | 5,44 | 5,69 | 5,15 | 5,59 | 8.661.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
