(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 34,50 | 34,54 | 33,06 | 33,41 | 9.235.900 | | 2001-10-08 | 00:00:00 | 32,50 | 33,10 | 32,05 | 32,44 | 7.810.600 | | 2001-10-09 | 00:00:00 | 32,20 | 33,20 | 32,07 | 32,95 | 7.750.700 | | 2001-10-10 | 00:00:00 | 32,70 | 33,87 | 32,55 | 33,39 | 8.522.700 | | 2001-10-11 | 00:00:00 | 33,55 | 34,45 | 32,94 | 33,42 | 10.665.500 | | 2001-10-12 | 00:00:00 | 32,99 | 33,09 | 32,01 | 32,89 | 8.231.000 | | 2001-10-15 | 00:00:00 | 32,10 | 33,85 | 31,85 | 33,55 | 8.377.100 | | 2001-10-16 | 00:00:00 | 34,00 | 34,50 | 33,45 | 33,94 | 8.870.300 | | 2001-10-17 | 00:00:00 | 35,50 | 36,25 | 34,57 | 34,60 | 14.314.100 | | 2001-10-18 | 00:00:00 | 34,65 | 35,00 | 34,00 | 34,14 | 6.970.300 | | 2001-10-19 | 00:00:00 | 34,15 | 34,17 | 33,00 | 33,87 | 7.393.000 | | 2001-10-22 | 00:00:00 | 33,88 | 35,68 | 33,88 | 35,31 | 7.499.100 | | 2001-10-23 | 00:00:00 | 35,90 | 36,40 | 35,52 | 35,76 | 8.313.200 | | 2001-10-24 | 00:00:00 | 35,95 | 36,40 | 35,73 | 36,22 | 7.721.100 | | 2001-10-25 | 00:00:00 | 36,15 | 37,51 | 35,60 | 37,48 | 7.579.000 | | 2001-10-26 | 00:00:00 | 37,48 | 38,08 | 37,00 | 37,55 | 6.616.600 | | 2001-10-29 | 00:00:00 | 37,10 | 37,38 | 35,65 | 35,71 | 7.740.200 | | 2001-10-30 | 00:00:00 | 35,30 | 36,07 | 34,55 | 35,51 | 9.263.400 | | 2001-10-31 | 00:00:00 | 36,01 | 36,36 | 35,25 | 35,36 | 6.379.000 | | 2001-11-01 | 00:00:00 | 36,09 | 36,59 | 35,16 | 36,34 | 8.193.300 | | 2001-11-02 | 00:00:00 | 36,09 | 36,48 | 35,80 | 36,04 | 6.018.900 | | 2001-11-05 | 00:00:00 | 36,50 | 37,08 | 36,27 | 36,36 | 6.622.200 | | 2001-11-06 | 00:00:00 | 36,61 | 37,90 | 36,43 | 37,54 | 9.947.800 | | 2001-11-07 | 00:00:00 | 37,72 | 38,95 | 37,54 | 38,59 | 8.817.300 | | 2001-11-08 | 00:00:00 | 38,65 | 39,63 | 38,60 | 38,80 | 6.771.400 | | 2001-11-09 | 00:00:00 | 38,80 | 39,30 | 38,02 | 39,05 | 4.529.500 | | 2001-11-12 | 00:00:00 | 38,76 | 39,00 | 37,25 | 38,80 | 5.311.200 | | 2001-11-13 | 00:00:00 | 39,85 | 39,99 | 38,97 | 39,35 | 7.900.400 | | 2001-11-14 | 00:00:00 | 39,90 | 40,00 | 38,75 | 39,65 | 5.773.200 | | 2001-11-15 | 00:00:00 | 39,61 | 39,79 | 39,15 | 39,55 | 5.273.100 | | 2001-11-16 | 00:00:00 | 39,55 | 39,55 | 38,81 | 39,41 | 5.616.600 | | 2001-11-19 | 00:00:00 | 39,60 | 40,24 | 39,57 | 40,10 | 4.777.500 | | 2001-11-20 | 00:00:00 | 39,85 | 39,98 | 39,28 | 39,40 | 5.442.300 | | 2001-11-21 | 00:00:00 | 39,40 | 39,59 | 38,45 | 38,84 | 4.915.600 | | 2001-11-23 | 00:00:00 | 38,60 | 39,39 | 38,60 | 39,39 | 3.129.700 | | 2001-11-26 | 00:00:00 | 39,39 | 39,52 | 38,96 | 39,49 | 6.817.800 | | 2001-11-27 | 00:00:00 | 39,65 | 40,30 | 39,26 | 39,80 | 7.612.900 | | 2001-11-28 | 00:00:00 | 39,49 | 39,64 | 37,20 | 37,50 | 18.051.800 | | 2001-11-29 | 00:00:00 | 37,40 | 38,09 | 36,50 | 38,06 | 11.981.900 | | 2001-11-30 | 00:00:00 | 38,31 | 38,35 | 37,61 | 37,72 | 7.271.300 | | 2001-12-03 | 00:00:00 | 36,90 | 37,08 | 36,13 | 36,55 | 11.064.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
