(Login BolsaPT & Canal Forex) |
|
 JP Morgan Chase & - [Ticker: JPM] |     | | Última Trade | 112,240 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,050 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 101,110 x 1.200 - 101,120 x 400 | EPS | 0,00 | | Abertura | 112,380 | PER | 0,00% | | Máximo | 112,890 | Pagamento Dividendo | | | Mínimo | 111,740 | Data Ex-Dividendo | | | Fecho Anterior | 111,190 | Yield | | | Volume | 16.031.891 | 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 JPM de 2000-01-01 a 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-17 | 00:00:00 | 111,37 | 111,92 | 109,99 | 110,21 | 15.501.350 | | 2018-04-18 | 00:00:00 | 110,53 | 111,07 | 108,89 | 109,32 | 16.081.436 | | 2018-04-19 | 00:00:00 | 109,53 | 111,87 | 109,50 | 111,72 | 17.910.955 | | 2018-04-20 | 00:00:00 | 112,30 | 112,74 | 110,88 | 111,47 | 15.584.384 | | 2018-04-23 | 00:00:00 | 111,57 | 111,95 | 110,63 | 110,93 | 11.285.831 | | 2018-04-24 | 00:00:00 | 111,75 | 112,90 | 109,59 | 110,41 | 16.453.112 | | 2018-04-25 | 00:00:00 | 110,27 | 110,53 | 108,60 | 109,99 | 13.546.110 | | 2018-04-26 | 00:00:00 | 109,97 | 110,82 | 109,34 | 110,10 | 10.299.488 | | 2018-04-27 | 00:00:00 | 109,55 | 110,16 | 109,13 | 109,40 | 9.383.967 | | 2018-04-30 | 00:00:00 | 109,75 | 110,30 | 108,75 | 108,78 | 13.728.093 | | 2018-05-01 | 00:00:00 | 108,45 | 108,97 | 107,54 | 108,78 | 10.503.353 | | 2018-05-02 | 00:00:00 | 108,11 | 109,49 | 107,73 | 107,92 | 12.162.086 | | 2018-05-03 | 00:00:00 | 107,59 | 107,77 | 105,18 | 107,24 | 15.379.091 | | 2018-05-04 | 00:00:00 | 106,43 | 108,74 | 105,98 | 108,43 | 11.967.906 | | 2018-05-07 | 00:00:00 | 108,76 | 109,68 | 108,36 | 109,37 | 9.356.721 | | 2018-05-08 | 00:00:00 | 109,53 | 111,34 | 109,28 | 110,99 | 12.543.228 | | 2018-05-09 | 00:00:00 | 111,44 | 113,64 | 111,03 | 113,41 | 11.368.094 | | 2018-05-10 | 00:00:00 | 113,19 | 114,44 | 112,75 | 114,29 | 9.159.709 | | 2018-05-11 | 00:00:00 | 114,49 | 114,73 | 113,67 | 113,86 | 10.253.045 | | 2018-05-14 | 00:00:00 | 114,11 | 114,70 | 113,74 | 113,90 | 8.710.654 | | 2018-05-15 | 00:00:00 | 113,91 | 113,91 | 112,57 | 113,03 | 11.536.212 | | 2018-05-16 | 00:00:00 | 112,89 | 113,69 | 112,63 | 113,34 | 7.571.089 | | 2018-05-17 | 00:00:00 | 113,20 | 113,41 | 112,20 | 112,96 | 8.617.204 | | 2018-05-18 | 00:00:00 | 112,75 | 112,80 | 110,84 | 111,13 | 11.806.349 | | 2018-05-21 | 00:00:00 | 112,05 | 112,54 | 111,92 | 112,15 | 9.012.075 | | 2018-05-22 | 00:00:00 | 112,35 | 114,29 | 112,29 | 114,08 | 5.200.756 | | 2018-05-23 | 00:00:00 | 112,51 | 112,77 | 111,12 | 112,49 | 11.453.916 | | 2018-05-24 | 00:00:00 | 112,14 | 112,15 | 110,12 | 111,23 | 14.084.769 | | 2018-05-25 | 00:00:00 | 110,46 | 111,08 | 110,20 | 110,66 | 8.283.548 | | 2018-05-29 | 00:00:00 | 109,18 | 109,20 | 104,96 | 105,93 | 30.643.840 | | 2018-05-30 | 00:00:00 | 107,64 | 108,60 | 106,65 | 108,35 | 17.490.845 | | 2018-05-31 | 00:00:00 | 107,95 | 108,19 | 106,42 | 107,01 | 19.797.502 | | 2018-06-01 | 00:00:00 | 108,34 | 108,94 | 107,80 | 108,40 | 13.594.185 | | 2018-06-04 | 00:00:00 | 108,99 | 109,26 | 108,27 | 108,45 | 8.928.923 | | 2018-06-05 | 00:00:00 | 108,24 | 108,31 | 107,07 | 107,84 | 10.406.565 | | 2018-06-06 | 00:00:00 | 108,66 | 110,74 | 108,48 | 110,36 | 15.453.563 | | 2018-06-07 | 00:00:00 | 111,18 | 111,50 | 110,03 | 110,80 | 13.444.427 | | 2018-06-08 | 00:00:00 | 110,62 | 111,14 | 110,06 | 111,11 | 10.383.168 | | 2018-06-11 | 00:00:00 | 111,12 | 111,91 | 110,77 | 110,83 | 12.642.897 | | 2018-06-12 | 00:00:00 | 111,14 | 111,53 | 109,52 | 110,19 | 15.294.082 | | 2018-06-13 | 00:00:00 | 110,46 | 111,45 | 109,58 | 109,97 | 14.979.749 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
