(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 | | 2001-04-10 | 00:00:00 | 35,16 | 41,33 | 34,75 | 40,47 | 36.543.000 | | 2001-04-11 | 00:00:00 | 45,80 | 48,60 | 41,97 | 42,76 | 48.514.500 | | 2001-04-12 | 00:00:00 | 43,34 | 51,20 | 41,37 | 50,38 | 67.530.400 | | 2001-04-16 | 00:00:00 | 47,60 | 51,25 | 45,60 | 48,38 | 43.497.400 | | 2001-04-17 | 00:00:00 | 46,90 | 51,99 | 46,25 | 50,87 | 42.977.200 | | 2001-04-18 | 00:00:00 | 55,79 | 66,00 | 54,87 | 57,41 | 57.668.000 | | 2001-04-19 | 00:00:00 | 59,20 | 66,04 | 57,41 | 65,58 | 40.886.500 | | 2001-04-20 | 00:00:00 | 64,60 | 69,50 | 63,10 | 65,35 | 34.329.500 | | 2001-04-23 | 00:00:00 | 62,66 | 64,26 | 58,70 | 59,43 | 26.765.800 | | 2001-04-24 | 00:00:00 | 60,43 | 62,80 | 56,00 | 57,00 | 30.795.700 | | 2001-04-25 | 00:00:00 | 54,40 | 59,47 | 52,30 | 57,86 | 34.566.200 | | 2001-04-26 | 00:00:00 | 59,50 | 59,50 | 51,75 | 51,80 | 32.201.100 | | 2001-04-27 | 00:00:00 | 54,18 | 56,06 | 52,10 | 55,02 | 28.079.300 | | 2001-04-30 | 00:00:00 | 57,90 | 61,75 | 56,40 | 59,03 | 32.388.700 | | 2001-05-01 | 00:00:00 | 59,65 | 63,88 | 57,30 | 63,25 | 30.979.500 | | 2001-05-02 | 00:00:00 | 65,80 | 67,87 | 63,25 | 65,11 | 34.114.200 | | 2001-05-03 | 00:00:00 | 62,05 | 64,45 | 60,07 | 60,82 | 24.245.300 | | 2001-05-04 | 00:00:00 | 57,65 | 63,67 | 57,60 | 61,13 | 30.346.600 | | 2001-05-07 | 00:00:00 | 61,69 | 62,23 | 56,90 | 57,08 | 27.111.100 | | 2001-05-08 | 00:00:00 | 59,50 | 59,60 | 54,75 | 58,90 | 32.453.900 | | 2001-05-09 | 00:00:00 | 56,29 | 59,75 | 55,21 | 57,37 | 26.483.700 | | 2001-05-10 | 00:00:00 | 59,46 | 59,69 | 53,24 | 53,61 | 32.008.800 | | 2001-05-11 | 00:00:00 | 54,22 | 54,86 | 53,06 | 54,26 | 20.677.700 | | 2001-05-14 | 00:00:00 | 54,29 | 54,78 | 51,00 | 53,77 | 15.906.200 | | 2001-05-15 | 00:00:00 | 53,70 | 56,86 | 52,65 | 53,15 | 30.294.900 | | 2001-05-16 | 00:00:00 | 52,21 | 58,00 | 52,03 | 57,89 | 23.654.500 | | 2001-05-17 | 00:00:00 | 57,87 | 61,39 | 52,48 | 53,44 | 43.904.600 | | 2001-05-18 | 00:00:00 | 53,60 | 55,60 | 52,80 | 54,81 | 19.980.900 | | 2001-05-21 | 00:00:00 | 55,06 | 56,74 | 53,95 | 56,53 | 25.114.000 | | 2001-05-22 | 00:00:00 | 58,06 | 59,50 | 56,80 | 56,94 | 25.009.100 | | 2001-05-23 | 00:00:00 | 56,55 | 56,74 | 53,20 | 53,31 | 14.517.900 | | 2001-05-24 | 00:00:00 | 54,41 | 55,25 | 53,03 | 54,57 | 15.342.800 | | 2001-05-25 | 00:00:00 | 54,47 | 54,87 | 51,96 | 52,16 | 12.402.200 | | 2001-05-29 | 00:00:00 | 52,20 | 52,20 | 45,75 | 46,39 | 24.864.900 | | 2001-05-30 | 00:00:00 | 44,00 | 44,22 | 40,04 | 40,21 | 41.066.100 | | 2001-05-31 | 00:00:00 | 41,65 | 44,46 | 41,35 | 42,53 | 29.407.800 | | 2001-06-01 | 00:00:00 | 44,95 | 45,29 | 42,10 | 42,79 | 23.973.300 | | 2001-06-04 | 00:00:00 | 44,35 | 45,63 | 43,65 | 44,44 | 22.791.000 | | 2001-06-05 | 00:00:00 | 45,26 | 48,00 | 45,15 | 46,58 | 22.498.800 | | 2001-06-06 | 00:00:00 | 47,01 | 48,40 | 44,60 | 44,69 | 24.107.200 | | 2001-06-07 | 00:00:00 | 44,38 | 47,38 | 44,15 | 46,63 | 20.309.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
