(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 20,00 | 20,34 | 19,50 | 19,87 | 18.650.600 | | 2002-09-20 | 00:00:00 | 20,12 | 20,50 | 19,90 | 20,18 | 16.576.500 | | 2002-09-23 | 00:00:00 | 19,56 | 19,80 | 19,01 | 19,25 | 13.813.500 | | 2002-09-24 | 00:00:00 | 19,26 | 19,30 | 18,50 | 18,64 | 18.935.000 | | 2002-09-25 | 00:00:00 | 19,03 | 19,30 | 18,32 | 18,89 | 16.291.400 | | 2002-09-26 | 00:00:00 | 18,89 | 19,72 | 18,80 | 19,27 | 16.468.700 | | 2002-09-27 | 00:00:00 | 19,27 | 19,75 | 18,26 | 18,34 | 14.082.400 | | 2002-09-30 | 00:00:00 | 18,35 | 19,50 | 17,86 | 18,99 | 19.837.400 | | 2002-10-01 | 00:00:00 | 19,15 | 20,10 | 18,78 | 19,74 | 15.851.400 | | 2002-10-02 | 00:00:00 | 19,14 | 19,79 | 18,09 | 18,25 | 15.141.200 | | 2002-10-03 | 00:00:00 | 18,26 | 18,66 | 17,60 | 17,62 | 21.175.900 | | 2002-10-04 | 00:00:00 | 17,63 | 18,13 | 16,54 | 16,54 | 21.502.400 | | 2002-10-07 | 00:00:00 | 16,55 | 17,25 | 16,15 | 16,77 | 19.884.300 | | 2002-10-08 | 00:00:00 | 17,25 | 17,40 | 15,84 | 16,60 | 22.978.300 | | 2002-10-09 | 00:00:00 | 16,05 | 16,61 | 15,26 | 15,45 | 27.852.900 | | 2002-10-10 | 00:00:00 | 15,46 | 16,35 | 15,34 | 15,95 | 22.442.500 | | 2002-10-11 | 00:00:00 | 16,44 | 17,85 | 16,40 | 17,19 | 19.016.500 | | 2002-10-14 | 00:00:00 | 17,01 | 17,53 | 16,80 | 16,88 | 10.441.300 | | 2002-10-15 | 00:00:00 | 18,30 | 18,72 | 18,01 | 18,61 | 20.045.700 | | 2002-10-16 | 00:00:00 | 18,15 | 18,48 | 18,00 | 18,29 | 15.243.300 | | 2002-10-17 | 00:00:00 | 19,60 | 19,75 | 18,52 | 18,79 | 13.722.500 | | 2002-10-18 | 00:00:00 | 18,78 | 19,49 | 18,29 | 18,97 | 10.505.200 | | 2002-10-21 | 00:00:00 | 18,68 | 20,64 | 18,55 | 20,27 | 18.375.700 | | 2002-10-22 | 00:00:00 | 19,98 | 20,37 | 19,82 | 19,91 | 11.149.300 | | 2002-10-23 | 00:00:00 | 19,70 | 19,85 | 18,91 | 19,77 | 13.235.400 | | 2002-10-24 | 00:00:00 | 20,24 | 20,88 | 19,65 | 19,70 | 15.584.100 | | 2002-10-25 | 00:00:00 | 19,52 | 20,40 | 19,51 | 20,37 | 9.805.800 | | 2002-10-28 | 00:00:00 | 21,00 | 21,61 | 20,95 | 21,25 | 15.491.700 | | 2002-10-29 | 00:00:00 | 20,80 | 21,00 | 19,90 | 20,46 | 13.296.300 | | 2002-10-30 | 00:00:00 | 20,50 | 21,20 | 20,34 | 21,05 | 9.994.100 | | 2002-10-31 | 00:00:00 | 21,05 | 21,18 | 20,42 | 20,75 | 9.821.000 | | 2002-11-01 | 00:00:00 | 20,75 | 21,78 | 20,51 | 21,52 | 9.145.800 | | 2002-11-04 | 00:00:00 | 22,35 | 23,06 | 22,00 | 22,01 | 13.636.400 | | 2002-11-05 | 00:00:00 | 21,82 | 22,59 | 21,79 | 22,47 | 10.929.600 | | 2002-11-06 | 00:00:00 | 22,95 | 22,98 | 21,24 | 22,06 | 17.198.700 | | 2002-11-07 | 00:00:00 | 21,20 | 21,31 | 20,01 | 20,60 | 19.726.200 | | 2002-11-08 | 00:00:00 | 20,60 | 21,13 | 20,00 | 20,20 | 12.928.700 | | 2002-11-11 | 00:00:00 | 20,22 | 20,80 | 20,00 | 20,42 | 8.165.400 | | 2002-11-12 | 00:00:00 | 20,31 | 20,90 | 20,30 | 20,54 | 9.326.300 | | 2002-11-13 | 00:00:00 | 20,50 | 21,10 | 20,10 | 20,95 | 10.768.000 | | 2002-11-14 | 00:00:00 | 21,42 | 21,95 | 21,42 | 21,92 | 10.599.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
