(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 35,65 | 35,95 | 35,00 | 35,61 | 4.588.500 | | 2002-04-02 | 00:00:00 | 35,38 | 35,70 | 35,20 | 35,31 | 5.126.800 | | 2002-04-03 | 00:00:00 | 35,19 | 35,36 | 34,58 | 35,01 | 5.978.700 | | 2002-04-04 | 00:00:00 | 34,85 | 35,20 | 34,12 | 34,44 | 6.825.900 | | 2002-04-05 | 00:00:00 | 34,62 | 35,27 | 34,62 | 34,86 | 5.999.500 | | 2002-04-08 | 00:00:00 | 34,54 | 35,19 | 34,25 | 34,98 | 5.735.300 | | 2002-04-09 | 00:00:00 | 35,00 | 35,45 | 34,85 | 35,19 | 5.537.600 | | 2002-04-10 | 00:00:00 | 35,19 | 35,39 | 34,50 | 35,04 | 9.663.300 | | 2002-04-11 | 00:00:00 | 34,80 | 34,98 | 33,10 | 33,46 | 12.118.300 | | 2002-04-12 | 00:00:00 | 33,70 | 34,36 | 33,60 | 34,28 | 6.738.500 | | 2002-04-15 | 00:00:00 | 35,50 | 35,60 | 34,25 | 34,40 | 11.163.000 | | 2002-04-16 | 00:00:00 | 34,95 | 35,50 | 34,33 | 35,38 | 14.282.300 | | 2002-04-17 | 00:00:00 | 35,95 | 37,58 | 35,76 | 37,27 | 19.356.200 | | 2002-04-18 | 00:00:00 | 37,01 | 37,67 | 36,37 | 37,26 | 10.163.900 | | 2002-04-19 | 00:00:00 | 37,50 | 37,95 | 37,30 | 37,76 | 6.647.600 | | 2002-04-22 | 00:00:00 | 37,27 | 37,39 | 36,42 | 36,60 | 8.053.500 | | 2002-04-23 | 00:00:00 | 36,68 | 36,85 | 36,20 | 36,60 | 7.383.300 | | 2002-04-24 | 00:00:00 | 36,70 | 36,70 | 35,87 | 35,89 | 7.354.700 | | 2002-04-25 | 00:00:00 | 35,40 | 35,55 | 34,39 | 35,03 | 10.939.400 | | 2002-04-26 | 00:00:00 | 35,75 | 35,85 | 34,77 | 34,99 | 7.525.800 | | 2002-04-29 | 00:00:00 | 35,40 | 35,45 | 34,00 | 34,34 | 8.569.000 | | 2002-04-30 | 00:00:00 | 34,70 | 35,95 | 34,35 | 35,10 | 9.882.800 | | 2002-05-01 | 00:00:00 | 35,44 | 35,85 | 34,40 | 35,50 | 6.543.700 | | 2002-05-02 | 00:00:00 | 35,50 | 36,28 | 35,49 | 36,25 | 7.680.200 | | 2002-05-03 | 00:00:00 | 36,30 | 36,41 | 35,02 | 35,68 | 7.122.800 | | 2002-05-06 | 00:00:00 | 35,95 | 35,95 | 34,24 | 34,40 | 6.321.700 | | 2002-05-07 | 00:00:00 | 34,94 | 35,54 | 34,63 | 34,63 | 8.673.800 | | 2002-05-08 | 00:00:00 | 36,50 | 37,15 | 36,00 | 36,91 | 10.199.300 | | 2002-05-09 | 00:00:00 | 36,25 | 36,58 | 35,50 | 35,77 | 8.214.200 | | 2002-05-10 | 00:00:00 | 35,94 | 36,00 | 35,00 | 35,08 | 5.472.400 | | 2002-05-13 | 00:00:00 | 35,35 | 36,44 | 35,10 | 36,34 | 5.811.000 | | 2002-05-14 | 00:00:00 | 36,90 | 37,73 | 36,73 | 37,59 | 8.431.300 | | 2002-05-15 | 00:00:00 | 37,24 | 37,94 | 36,90 | 36,96 | 8.716.400 | | 2002-05-16 | 00:00:00 | 37,05 | 38,00 | 36,83 | 37,83 | 5.798.700 | | 2002-05-17 | 00:00:00 | 38,00 | 38,75 | 37,60 | 38,10 | 7.433.100 | | 2002-05-20 | 00:00:00 | 37,80 | 37,93 | 37,28 | 37,46 | 4.149.000 | | 2002-05-21 | 00:00:00 | 37,92 | 38,65 | 37,30 | 37,52 | 6.318.700 | | 2002-05-22 | 00:00:00 | 37,52 | 37,69 | 36,84 | 37,56 | 5.234.100 | | 2002-05-23 | 00:00:00 | 37,56 | 38,66 | 37,54 | 38,37 | 6.222.500 | | 2002-05-24 | 00:00:00 | 38,00 | 38,71 | 37,51 | 37,80 | 4.945.900 | | 2002-05-28 | 00:00:00 | 37,75 | 37,90 | 36,95 | 37,20 | 4.890.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
