(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 33,11 | 34,10 | 33,02 | 34,05 | 12.247.600 | | 2002-02-01 | 00:00:00 | 34,05 | 34,05 | 32,05 | 32,16 | 13.705.300 | | 2002-02-04 | 00:00:00 | 32,17 | 32,35 | 30,55 | 30,56 | 12.660.000 | | 2002-02-05 | 00:00:00 | 30,57 | 30,57 | 28,30 | 29,02 | 28.714.800 | | 2002-02-06 | 00:00:00 | 29,27 | 30,05 | 28,90 | 29,44 | 19.514.500 | | 2002-02-07 | 00:00:00 | 30,00 | 30,87 | 29,55 | 30,07 | 17.090.600 | | 2002-02-08 | 00:00:00 | 30,24 | 31,40 | 30,24 | 31,12 | 15.573.300 | | 2002-02-11 | 00:00:00 | 31,22 | 31,95 | 30,74 | 31,84 | 12.952.700 | | 2002-02-12 | 00:00:00 | 31,60 | 31,69 | 31,05 | 31,49 | 7.807.600 | | 2002-02-13 | 00:00:00 | 31,50 | 32,19 | 30,00 | 30,25 | 20.457.300 | | 2002-02-14 | 00:00:00 | 30,00 | 30,79 | 29,40 | 30,21 | 17.197.200 | | 2002-02-15 | 00:00:00 | 30,21 | 30,40 | 29,30 | 30,05 | 16.647.400 | | 2002-02-19 | 00:00:00 | 29,30 | 29,75 | 28,95 | 29,03 | 13.378.500 | | 2002-02-20 | 00:00:00 | 29,80 | 29,90 | 28,39 | 29,41 | 14.369.600 | | 2002-02-21 | 00:00:00 | 29,28 | 30,15 | 28,90 | 29,14 | 9.669.400 | | 2002-02-22 | 00:00:00 | 28,45 | 28,45 | 26,70 | 28,19 | 25.756.700 | | 2002-02-25 | 00:00:00 | 27,80 | 29,05 | 27,75 | 29,00 | 11.513.000 | | 2002-02-26 | 00:00:00 | 29,00 | 29,23 | 28,51 | 28,96 | 10.028.100 | | 2002-02-27 | 00:00:00 | 29,19 | 29,55 | 28,50 | 28,96 | 10.123.500 | | 2002-02-28 | 00:00:00 | 29,01 | 29,50 | 28,87 | 29,25 | 8.056.800 | | 2002-03-01 | 00:00:00 | 29,60 | 29,75 | 29,05 | 29,66 | 9.530.300 | | 2002-03-04 | 00:00:00 | 30,25 | 32,65 | 30,00 | 32,50 | 16.655.600 | | 2002-03-05 | 00:00:00 | 32,52 | 33,88 | 32,31 | 32,51 | 16.766.900 | | 2002-03-06 | 00:00:00 | 33,50 | 34,42 | 33,17 | 34,05 | 15.044.900 | | 2002-03-07 | 00:00:00 | 34,45 | 34,85 | 33,70 | 34,05 | 12.092.200 | | 2002-03-08 | 00:00:00 | 34,75 | 34,98 | 34,17 | 34,74 | 11.721.000 | | 2002-03-11 | 00:00:00 | 35,50 | 36,49 | 35,03 | 36,30 | 16.507.800 | | 2002-03-12 | 00:00:00 | 36,00 | 36,45 | 35,36 | 36,25 | 13.336.300 | | 2002-03-13 | 00:00:00 | 36,00 | 36,35 | 34,94 | 35,37 | 10.128.600 | | 2002-03-14 | 00:00:00 | 35,01 | 35,44 | 34,70 | 35,11 | 8.074.400 | | 2002-03-15 | 00:00:00 | 35,12 | 36,07 | 34,85 | 36,01 | 11.626.800 | | 2002-03-18 | 00:00:00 | 36,01 | 36,40 | 35,07 | 35,34 | 8.641.100 | | 2002-03-19 | 00:00:00 | 35,75 | 36,09 | 35,56 | 36,09 | 7.615.100 | | 2002-03-20 | 00:00:00 | 35,70 | 35,71 | 35,15 | 35,19 | 8.460.200 | | 2002-03-21 | 00:00:00 | 35,19 | 35,26 | 34,20 | 34,79 | 6.479.800 | | 2002-03-22 | 00:00:00 | 34,80 | 35,54 | 34,50 | 35,20 | 7.176.700 | | 2002-03-25 | 00:00:00 | 35,20 | 36,12 | 34,95 | 34,95 | 8.444.900 | | 2002-03-26 | 00:00:00 | 35,20 | 36,08 | 35,10 | 35,15 | 9.780.000 | | 2002-03-27 | 00:00:00 | 35,20 | 35,99 | 35,15 | 35,50 | 6.541.200 | | 2002-03-28 | 00:00:00 | 35,85 | 36,22 | 35,26 | 35,65 | 6.425.000 | | 2002-04-01 | 00:00:00 | 35,65 | 35,95 | 35,00 | 35,61 | 4.588.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
