(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-14 | 00:00:00 | 21,42 | 21,95 | 21,42 | 21,92 | 10.599.200 | 2002-11-15 | 00:00:00 | 21,93 | 22,35 | 21,46 | 22,09 | 12.308.100 | 2002-11-18 | 00:00:00 | 22,24 | 22,40 | 21,70 | 21,89 | 9.986.300 | 2002-11-19 | 00:00:00 | 21,66 | 22,10 | 21,63 | 21,95 | 8.207.300 | 2002-11-20 | 00:00:00 | 22,30 | 23,80 | 22,15 | 23,72 | 19.718.200 | 2002-11-21 | 00:00:00 | 24,05 | 24,89 | 23,76 | 24,89 | 20.578.600 | 2002-11-22 | 00:00:00 | 24,31 | 25,28 | 24,31 | 24,99 | 14.654.500 | 2002-11-25 | 00:00:00 | 25,00 | 25,22 | 24,51 | 24,95 | 10.104.600 | 2002-11-26 | 00:00:00 | 24,90 | 24,96 | 24,10 | 24,19 | 9.448.600 | 2002-11-27 | 00:00:00 | 24,55 | 25,20 | 24,40 | 25,19 | 11.766.600 | 2002-11-29 | 00:00:00 | 25,40 | 25,70 | 25,11 | 25,17 | 4.637.400 | 2002-12-02 | 00:00:00 | 25,99 | 26,14 | 24,80 | 25,22 | 12.493.900 | 2002-12-03 | 00:00:00 | 25,10 | 25,11 | 24,40 | 24,61 | 12.677.900 | 2002-12-04 | 00:00:00 | 24,62 | 25,20 | 24,05 | 24,70 | 9.266.800 | 2002-12-05 | 00:00:00 | 24,70 | 24,71 | 23,54 | 23,61 | 11.451.300 | 2002-12-06 | 00:00:00 | 22,96 | 24,70 | 22,80 | 24,43 | 13.236.200 | 2002-12-09 | 00:00:00 | 23,86 | 24,00 | 23,09 | 23,26 | 9.414.800 | 2002-12-10 | 00:00:00 | 23,27 | 24,20 | 23,27 | 24,15 | 8.975.700 | 2002-12-11 | 00:00:00 | 23,86 | 24,30 | 23,70 | 24,09 | 6.803.600 | 2002-12-12 | 00:00:00 | 24,09 | 24,75 | 23,87 | 24,15 | 8.396.500 | 2002-12-13 | 00:00:00 | 23,95 | 24,05 | 23,51 | 23,62 | 8.218.200 | 2002-12-16 | 00:00:00 | 23,80 | 24,83 | 23,55 | 24,80 | 7.942.600 | 2002-12-17 | 00:00:00 | 24,80 | 25,59 | 24,66 | 25,02 | 11.435.100 | 2002-12-18 | 00:00:00 | 24,45 | 24,58 | 23,90 | 24,00 | 14.182.700 | 2002-12-19 | 00:00:00 | 24,01 | 24,19 | 22,86 | 23,33 | 13.923.400 | 2002-12-20 | 00:00:00 | 23,80 | 24,87 | 23,66 | 24,87 | 15.517.500 | 2002-12-23 | 00:00:00 | 24,40 | 24,99 | 24,30 | 24,71 | 9.285.700 | 2002-12-24 | 00:00:00 | 24,60 | 24,61 | 24,03 | 24,20 | 3.772.400 | 2002-12-26 | 00:00:00 | 24,20 | 24,88 | 24,19 | 24,45 | 5.838.500 | 2002-12-27 | 00:00:00 | 24,45 | 24,46 | 23,67 | 23,80 | 7.220.200 | 2002-12-30 | 00:00:00 | 24,01 | 24,10 | 23,61 | 23,99 | 7.389.700 | 2002-12-31 | 00:00:00 | 23,99 | 24,15 | 23,69 | 24,00 | 6.215.300 | 2003-01-02 | 00:00:00 | 25,25 | 25,50 | 24,80 | 25,44 | 16.739.100 | 2003-01-03 | 00:00:00 | 25,50 | 25,99 | 25,20 | 25,94 | 12.525.700 | 2003-01-06 | 00:00:00 | 26,00 | 28,10 | 25,96 | 27,98 | 22.932.400 | 2003-01-07 | 00:00:00 | 27,98 | 28,29 | 27,62 | 27,84 | 17.837.500 | 2003-01-08 | 00:00:00 | 27,25 | 27,25 | 26,51 | 26,77 | 15.857.300 | 2003-01-09 | 00:00:00 | 26,85 | 27,39 | 26,85 | 27,30 | 11.205.600 | 2003-01-10 | 00:00:00 | 26,85 | 27,69 | 26,75 | 27,09 | 8.725.900 | 2003-01-13 | 00:00:00 | 27,40 | 27,69 | 27,21 | 27,28 | 9.290.600 | 2003-01-14 | 00:00:00 | 27,50 | 27,75 | 27,14 | 27,59 | 8.216.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|