(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 37,75 | 37,90 | 36,95 | 37,20 | 4.890.600 | | 2002-05-29 | 00:00:00 | 37,10 | 37,50 | 36,70 | 36,97 | 5.388.600 | | 2002-05-30 | 00:00:00 | 36,50 | 36,78 | 35,05 | 36,01 | 9.332.200 | | 2002-05-31 | 00:00:00 | 36,01 | 36,75 | 35,87 | 35,95 | 7.764.000 | | 2002-06-03 | 00:00:00 | 36,00 | 36,25 | 34,57 | 34,66 | 7.325.800 | | 2002-06-04 | 00:00:00 | 34,91 | 35,65 | 34,08 | 34,65 | 9.405.000 | | 2002-06-05 | 00:00:00 | 34,65 | 35,15 | 34,22 | 34,70 | 7.263.200 | | 2002-06-06 | 00:00:00 | 34,87 | 34,90 | 33,40 | 33,69 | 7.494.700 | | 2002-06-07 | 00:00:00 | 32,75 | 33,99 | 32,50 | 33,69 | 9.275.100 | | 2002-06-10 | 00:00:00 | 33,65 | 34,10 | 33,18 | 33,88 | 5.536.800 | | 2002-06-11 | 00:00:00 | 33,98 | 34,58 | 32,79 | 32,93 | 6.525.300 | | 2002-06-12 | 00:00:00 | 32,85 | 33,31 | 31,73 | 33,17 | 9.581.500 | | 2002-06-13 | 00:00:00 | 33,12 | 33,45 | 32,50 | 32,66 | 6.041.300 | | 2002-06-14 | 00:00:00 | 32,35 | 33,49 | 31,25 | 33,00 | 9.795.700 | | 2002-06-17 | 00:00:00 | 33,60 | 35,49 | 33,57 | 35,48 | 10.245.100 | | 2002-06-18 | 00:00:00 | 35,48 | 35,69 | 34,78 | 35,02 | 7.572.900 | | 2002-06-19 | 00:00:00 | 34,70 | 35,15 | 34,25 | 34,61 | 6.437.800 | | 2002-06-20 | 00:00:00 | 34,60 | 34,60 | 33,01 | 33,38 | 8.559.200 | | 2002-06-21 | 00:00:00 | 32,80 | 33,65 | 32,79 | 32,99 | 12.353.700 | | 2002-06-24 | 00:00:00 | 32,25 | 33,90 | 31,65 | 33,18 | 10.176.300 | | 2002-06-25 | 00:00:00 | 33,30 | 34,35 | 32,70 | 32,93 | 6.963.000 | | 2002-06-26 | 00:00:00 | 30,75 | 31,98 | 30,15 | 31,49 | 19.122.800 | | 2002-06-27 | 00:00:00 | 32,05 | 33,00 | 31,40 | 32,72 | 9.726.800 | | 2002-06-28 | 00:00:00 | 32,65 | 33,92 | 32,55 | 33,92 | 7.830.000 | | 2002-07-01 | 00:00:00 | 33,59 | 33,68 | 31,35 | 31,36 | 10.082.100 | | 2002-07-02 | 00:00:00 | 31,02 | 31,54 | 30,00 | 31,23 | 12.179.600 | | 2002-07-03 | 00:00:00 | 30,71 | 31,15 | 30,00 | 30,95 | 8.979.400 | | 2002-07-05 | 00:00:00 | 31,50 | 32,70 | 31,15 | 32,59 | 4.612.400 | | 2002-07-08 | 00:00:00 | 32,59 | 32,95 | 31,80 | 32,28 | 7.585.700 | | 2002-07-09 | 00:00:00 | 32,26 | 32,75 | 31,25 | 31,27 | 7.100.300 | | 2002-07-10 | 00:00:00 | 31,60 | 31,75 | 30,06 | 30,15 | 8.858.000 | | 2002-07-11 | 00:00:00 | 30,00 | 30,90 | 29,25 | 30,57 | 11.589.300 | | 2002-07-12 | 00:00:00 | 30,75 | 30,95 | 29,68 | 30,21 | 7.531.200 | | 2002-07-15 | 00:00:00 | 29,60 | 30,09 | 28,44 | 30,08 | 11.558.500 | | 2002-07-16 | 00:00:00 | 28,90 | 29,49 | 28,43 | 28,50 | 14.886.800 | | 2002-07-17 | 00:00:00 | 29,01 | 29,85 | 27,53 | 28,14 | 16.035.100 | | 2002-07-18 | 00:00:00 | 27,60 | 28,20 | 26,91 | 27,20 | 9.790.100 | | 2002-07-19 | 00:00:00 | 26,55 | 27,20 | 25,85 | 26,10 | 12.270.800 | | 2002-07-22 | 00:00:00 | 25,96 | 26,65 | 24,42 | 24,52 | 16.705.900 | | 2002-07-23 | 00:00:00 | 23,65 | 24,02 | 19,80 | 20,08 | 44.908.600 | | 2002-07-24 | 00:00:00 | 19,01 | 23,70 | 18,22 | 23,30 | 46.819.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
