(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-19 | 00:00:00 | 5,44 | 5,69 | 5,15 | 5,59 | 8.661.800 | 2002-09-20 | 00:00:00 | 5,67 | 5,80 | 5,40 | 5,74 | 7.522.200 | 2002-09-23 | 00:00:00 | 5,59 | 5,69 | 5,30 | 5,40 | 5.986.800 | 2002-09-24 | 00:00:00 | 5,16 | 5,28 | 5,04 | 5,04 | 9.745.300 | 2002-09-25 | 00:00:00 | 5,22 | 5,35 | 4,94 | 5,11 | 11.875.700 | 2002-09-26 | 00:00:00 | 5,16 | 5,21 | 4,28 | 4,58 | 18.803.300 | 2002-09-27 | 00:00:00 | 4,46 | 4,71 | 4,42 | 4,69 | 17.617.400 | 2002-09-30 | 00:00:00 | 4,60 | 5,09 | 4,51 | 4,80 | 8.890.000 | 2002-10-01 | 00:00:00 | 4,89 | 5,50 | 4,70 | 5,28 | 13.925.000 | 2002-10-02 | 00:00:00 | 5,21 | 5,48 | 4,91 | 5,07 | 13.191.000 | 2002-10-03 | 00:00:00 | 5,00 | 5,03 | 4,61 | 4,72 | 10.329.900 | 2002-10-04 | 00:00:00 | 4,94 | 4,98 | 4,66 | 4,81 | 10.238.900 | 2002-10-07 | 00:00:00 | 4,71 | 4,89 | 4,37 | 4,43 | 8.834.000 | 2002-10-08 | 00:00:00 | 4,54 | 4,76 | 4,15 | 4,49 | 9.843.400 | 2002-10-09 | 00:00:00 | 4,35 | 4,75 | 4,25 | 4,60 | 12.190.400 | 2002-10-10 | 00:00:00 | 4,67 | 5,29 | 4,66 | 5,18 | 19.784.600 | 2002-10-11 | 00:00:00 | 4,93 | 5,25 | 4,58 | 4,66 | 25.238.700 | 2002-10-14 | 00:00:00 | 4,42 | 4,90 | 4,36 | 4,72 | 6.524.700 | 2002-10-15 | 00:00:00 | 5,06 | 5,24 | 4,85 | 5,18 | 9.165.200 | 2002-10-16 | 00:00:00 | 4,94 | 5,01 | 4,53 | 4,54 | 6.689.800 | 2002-10-17 | 00:00:00 | 5,02 | 5,05 | 4,68 | 4,72 | 5.357.600 | 2002-10-18 | 00:00:00 | 4,76 | 5,02 | 4,61 | 4,98 | 6.725.300 | 2002-10-21 | 00:00:00 | 4,84 | 5,09 | 4,64 | 5,02 | 8.621.800 | 2002-10-22 | 00:00:00 | 4,87 | 5,42 | 4,77 | 5,10 | 10.480.400 | 2002-10-23 | 00:00:00 | 5,09 | 5,47 | 5,02 | 5,34 | 9.269.400 | 2002-10-24 | 00:00:00 | 5,45 | 6,06 | 5,27 | 5,73 | 17.421.200 | 2002-10-25 | 00:00:00 | 5,64 | 6,02 | 5,47 | 5,54 | 13.111.700 | 2002-10-28 | 00:00:00 | 5,78 | 5,85 | 5,26 | 5,39 | 11.285.900 | 2002-10-29 | 00:00:00 | 5,25 | 5,25 | 4,90 | 5,00 | 8.810.300 | 2002-10-30 | 00:00:00 | 5,12 | 5,43 | 4,97 | 5,30 | 11.422.600 | 2002-10-31 | 00:00:00 | 5,38 | 5,86 | 5,25 | 5,82 | 12.809.900 | 2002-11-01 | 00:00:00 | 5,65 | 7,22 | 5,60 | 6,92 | 29.327.700 | 2002-11-04 | 00:00:00 | 7,50 | 7,99 | 6,89 | 7,00 | 43.182.100 | 2002-11-05 | 00:00:00 | 6,68 | 7,33 | 6,62 | 7,31 | 19.023.500 | 2002-11-06 | 00:00:00 | 7,65 | 7,90 | 7,30 | 7,69 | 20.106.200 | 2002-11-07 | 00:00:00 | 7,25 | 7,43 | 7,05 | 7,18 | 12.573.200 | 2002-11-08 | 00:00:00 | 7,12 | 7,20 | 6,50 | 6,61 | 12.508.400 | 2002-11-11 | 00:00:00 | 6,42 | 6,43 | 5,92 | 5,94 | 15.626.500 | 2002-11-12 | 00:00:00 | 6,06 | 6,59 | 6,04 | 6,39 | 11.375.200 | 2002-11-13 | 00:00:00 | 6,21 | 6,86 | 6,20 | 6,54 | 16.260.300 | 2002-11-14 | 00:00:00 | 6,83 | 7,03 | 6,80 | 6,98 | 12.888.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|