(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 | | 2002-11-14 | 00:00:00 | 6,83 | 7,03 | 6,80 | 6,98 | 12.888.900 | | 2002-11-15 | 00:00:00 | 6,75 | 7,15 | 6,68 | 7,09 | 9.521.000 | | 2002-11-18 | 00:00:00 | 7,35 | 7,48 | 7,10 | 7,33 | 9.627.000 | | 2002-11-19 | 00:00:00 | 7,22 | 7,25 | 6,75 | 6,88 | 9.034.700 | | 2002-11-20 | 00:00:00 | 6,82 | 7,36 | 6,80 | 7,28 | 7.768.600 | | 2002-11-21 | 00:00:00 | 7,55 | 8,98 | 7,53 | 8,70 | 33.401.000 | | 2002-11-22 | 00:00:00 | 8,32 | 9,01 | 8,31 | 8,73 | 21.854.100 | | 2002-11-25 | 00:00:00 | 8,95 | 10,05 | 8,91 | 9,60 | 23.887.200 | | 2002-11-26 | 00:00:00 | 9,30 | 9,72 | 8,81 | 8,94 | 16.251.100 | | 2002-11-27 | 00:00:00 | 9,25 | 9,73 | 9,05 | 9,65 | 15.838.400 | | 2002-11-29 | 00:00:00 | 9,88 | 10,00 | 9,66 | 9,74 | 5.693.700 | | 2002-12-02 | 00:00:00 | 10,12 | 10,75 | 9,67 | 9,85 | 18.803.500 | | 2002-12-03 | 00:00:00 | 9,84 | 9,85 | 8,84 | 8,92 | 15.672.100 | | 2002-12-04 | 00:00:00 | 8,22 | 8,65 | 8,04 | 8,46 | 17.848.200 | | 2002-12-05 | 00:00:00 | 8,88 | 8,93 | 8,24 | 8,58 | 13.024.000 | | 2002-12-06 | 00:00:00 | 8,22 | 8,50 | 8,11 | 8,39 | 10.416.700 | | 2002-12-09 | 00:00:00 | 8,18 | 8,22 | 7,67 | 7,67 | 10.745.400 | | 2002-12-10 | 00:00:00 | 7,73 | 8,10 | 7,52 | 7,94 | 11.158.700 | | 2002-12-11 | 00:00:00 | 7,80 | 8,28 | 7,61 | 8,07 | 9.798.100 | | 2002-12-12 | 00:00:00 | 8,49 | 8,77 | 8,14 | 8,25 | 11.224.700 | | 2002-12-13 | 00:00:00 | 8,00 | 8,20 | 7,91 | 8,07 | 8.754.400 | | 2002-12-16 | 00:00:00 | 8,19 | 8,23 | 7,95 | 8,06 | 8.150.800 | | 2002-12-17 | 00:00:00 | 7,99 | 8,23 | 7,90 | 7,99 | 8.386.200 | | 2002-12-18 | 00:00:00 | 7,76 | 7,87 | 7,49 | 7,64 | 9.250.900 | | 2002-12-19 | 00:00:00 | 7,61 | 7,84 | 7,27 | 7,44 | 8.009.000 | | 2002-12-20 | 00:00:00 | 7,65 | 7,75 | 7,24 | 7,33 | 10.690.500 | | 2002-12-23 | 00:00:00 | 7,20 | 7,64 | 7,17 | 7,42 | 12.835.900 | | 2002-12-24 | 00:00:00 | 7,40 | 7,54 | 7,22 | 7,25 | 3.567.300 | | 2002-12-26 | 00:00:00 | 7,36 | 7,50 | 7,06 | 7,13 | 4.482.200 | | 2002-12-27 | 00:00:00 | 7,09 | 7,30 | 6,93 | 7,01 | 4.089.000 | | 2002-12-30 | 00:00:00 | 7,00 | 7,10 | 6,65 | 6,72 | 8.012.400 | | 2002-12-31 | 00:00:00 | 6,60 | 6,82 | 6,52 | 6,80 | 5.960.700 | | 2003-01-02 | 00:00:00 | 6,98 | 7,43 | 6,88 | 7,36 | 10.711.200 | | 2003-01-03 | 00:00:00 | 7,32 | 7,53 | 7,20 | 7,39 | 7.696.700 | | 2003-01-06 | 00:00:00 | 7,54 | 8,25 | 7,44 | 8,05 | 15.612.600 | | 2003-01-07 | 00:00:00 | 8,15 | 8,80 | 8,14 | 8,79 | 18.123.400 | | 2003-01-08 | 00:00:00 | 8,56 | 8,89 | 8,32 | 8,40 | 12.244.600 | | 2003-01-09 | 00:00:00 | 8,82 | 9,50 | 8,78 | 9,41 | 18.462.100 | | 2003-01-10 | 00:00:00 | 9,14 | 9,81 | 9,00 | 9,26 | 21.245.700 | | 2003-01-13 | 00:00:00 | 9,70 | 9,72 | 8,71 | 9,21 | 11.596.300 | | 2003-01-14 | 00:00:00 | 9,27 | 9,77 | 9,26 | 9,69 | 13.076.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
