(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 36,90 | 37,08 | 36,13 | 36,55 | 11.064.300 | | 2001-12-04 | 00:00:00 | 37,00 | 37,46 | 36,26 | 37,22 | 8.180.500 | | 2001-12-05 | 00:00:00 | 37,70 | 39,51 | 37,63 | 39,02 | 9.551.300 | | 2001-12-06 | 00:00:00 | 39,25 | 40,95 | 39,15 | 40,38 | 10.875.900 | | 2001-12-07 | 00:00:00 | 40,25 | 40,25 | 39,70 | 39,77 | 5.674.700 | | 2001-12-10 | 00:00:00 | 39,77 | 39,77 | 38,41 | 38,68 | 6.631.800 | | 2001-12-11 | 00:00:00 | 38,76 | 39,45 | 38,26 | 38,50 | 6.604.900 | | 2001-12-12 | 00:00:00 | 38,75 | 38,75 | 37,67 | 38,37 | 6.770.500 | | 2001-12-13 | 00:00:00 | 37,40 | 37,90 | 36,80 | 37,09 | 8.901.400 | | 2001-12-14 | 00:00:00 | 36,60 | 36,99 | 35,40 | 36,04 | 14.055.500 | | 2001-12-17 | 00:00:00 | 36,10 | 37,10 | 35,81 | 36,70 | 8.043.900 | | 2001-12-18 | 00:00:00 | 36,95 | 37,35 | 36,72 | 37,19 | 8.069.500 | | 2001-12-19 | 00:00:00 | 37,20 | 38,95 | 36,85 | 38,00 | 10.382.500 | | 2001-12-20 | 00:00:00 | 36,85 | 37,46 | 36,15 | 36,52 | 19.306.500 | | 2001-12-21 | 00:00:00 | 36,52 | 36,57 | 35,02 | 35,75 | 18.511.200 | | 2001-12-24 | 00:00:00 | 35,76 | 36,05 | 35,60 | 36,04 | 3.508.600 | | 2001-12-26 | 00:00:00 | 36,04 | 36,75 | 36,00 | 36,31 | 5.315.500 | | 2001-12-27 | 00:00:00 | 36,25 | 36,84 | 35,99 | 36,32 | 6.687.800 | | 2001-12-28 | 00:00:00 | 36,55 | 36,83 | 36,35 | 36,55 | 5.924.400 | | 2001-12-31 | 00:00:00 | 36,45 | 36,53 | 36,16 | 36,35 | 6.298.000 | | 2002-01-02 | 00:00:00 | 36,49 | 36,49 | 35,68 | 36,35 | 7.929.300 | | 2002-01-03 | 00:00:00 | 36,50 | 37,50 | 36,34 | 37,32 | 10.348.200 | | 2002-01-04 | 00:00:00 | 38,02 | 39,10 | 38,02 | 39,00 | 10.432.900 | | 2002-01-07 | 00:00:00 | 39,05 | 39,68 | 38,90 | 38,90 | 9.453.000 | | 2002-01-08 | 00:00:00 | 39,00 | 39,05 | 38,28 | 38,60 | 7.604.000 | | 2002-01-09 | 00:00:00 | 38,85 | 39,60 | 38,39 | 38,71 | 6.189.600 | | 2002-01-10 | 00:00:00 | 38,40 | 39,19 | 38,36 | 39,14 | 6.870.400 | | 2002-01-11 | 00:00:00 | 39,25 | 39,29 | 37,72 | 38,34 | 7.788.900 | | 2002-01-14 | 00:00:00 | 37,65 | 37,80 | 37,05 | 37,31 | 7.333.000 | | 2002-01-15 | 00:00:00 | 37,31 | 38,29 | 37,31 | 37,87 | 8.475.900 | | 2002-01-16 | 00:00:00 | 37,50 | 37,51 | 36,10 | 36,51 | 15.076.200 | | 2002-01-17 | 00:00:00 | 37,00 | 37,20 | 36,50 | 36,85 | 11.503.100 | | 2002-01-18 | 00:00:00 | 36,15 | 36,50 | 35,50 | 35,91 | 11.283.800 | | 2002-01-22 | 00:00:00 | 36,00 | 36,18 | 35,62 | 35,76 | 7.824.300 | | 2002-01-23 | 00:00:00 | 35,35 | 36,35 | 34,99 | 35,75 | 8.666.100 | | 2002-01-24 | 00:00:00 | 36,25 | 36,49 | 35,90 | 35,90 | 7.715.600 | | 2002-01-25 | 00:00:00 | 35,45 | 36,02 | 34,75 | 34,99 | 13.942.200 | | 2002-01-28 | 00:00:00 | 35,15 | 35,23 | 33,45 | 34,31 | 13.716.200 | | 2002-01-29 | 00:00:00 | 34,06 | 34,65 | 31,70 | 32,05 | 17.854.300 | | 2002-01-30 | 00:00:00 | 31,52 | 33,50 | 30,40 | 33,06 | 22.844.200 | | 2002-01-31 | 00:00:00 | 33,11 | 34,10 | 33,02 | 34,05 | 12.247.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
