(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 27,50 | 27,75 | 27,14 | 27,59 | 8.216.900 | | 2003-01-15 | 00:00:00 | 27,55 | 27,64 | 26,82 | 27,08 | 8.147.800 | | 2003-01-16 | 00:00:00 | 27,08 | 27,32 | 26,51 | 26,78 | 7.734.500 | | 2003-01-17 | 00:00:00 | 26,35 | 26,84 | 26,03 | 26,19 | 9.809.500 | | 2003-01-21 | 00:00:00 | 26,52 | 26,60 | 25,27 | 25,42 | 10.367.800 | | 2003-01-22 | 00:00:00 | 25,42 | 25,42 | 24,60 | 24,70 | 16.066.100 | | 2003-01-23 | 00:00:00 | 25,10 | 25,26 | 24,50 | 25,13 | 8.020.000 | | 2003-01-24 | 00:00:00 | 24,85 | 25,13 | 23,56 | 23,81 | 11.709.500 | | 2003-01-27 | 00:00:00 | 23,75 | 24,10 | 23,06 | 23,29 | 8.787.500 | | 2003-01-28 | 00:00:00 | 23,60 | 23,95 | 23,24 | 23,51 | 10.567.800 | | 2003-01-29 | 00:00:00 | 23,20 | 23,66 | 22,76 | 23,50 | 9.989.200 | | 2003-01-30 | 00:00:00 | 23,50 | 23,85 | 22,83 | 23,04 | 9.122.100 | | 2003-01-31 | 00:00:00 | 22,75 | 23,49 | 22,70 | 23,34 | 9.560.900 | | 2003-02-03 | 00:00:00 | 23,50 | 23,87 | 23,34 | 23,58 | 7.833.000 | | 2003-02-04 | 00:00:00 | 23,59 | 23,59 | 22,75 | 23,05 | 8.152.200 | | 2003-02-05 | 00:00:00 | 23,25 | 23,69 | 22,78 | 22,94 | 8.414.600 | | 2003-02-06 | 00:00:00 | 22,67 | 22,73 | 22,20 | 22,31 | 8.906.400 | | 2003-02-07 | 00:00:00 | 22,60 | 22,64 | 21,80 | 21,98 | 9.526.700 | | 2003-02-10 | 00:00:00 | 22,00 | 22,30 | 21,76 | 22,10 | 9.080.900 | | 2003-02-11 | 00:00:00 | 22,45 | 22,45 | 21,94 | 22,00 | 12.582.400 | | 2003-02-12 | 00:00:00 | 22,00 | 22,22 | 21,51 | 21,51 | 9.567.700 | | 2003-02-13 | 00:00:00 | 21,50 | 21,53 | 20,86 | 21,29 | 10.872.500 | | 2003-02-14 | 00:00:00 | 21,30 | 21,95 | 21,17 | 21,85 | 8.881.000 | | 2003-02-18 | 00:00:00 | 22,08 | 22,86 | 22,07 | 22,50 | 9.225.300 | | 2003-02-19 | 00:00:00 | 22,50 | 22,65 | 22,30 | 22,50 | 8.084.700 | | 2003-02-20 | 00:00:00 | 22,60 | 22,80 | 22,38 | 22,69 | 7.140.000 | | 2003-02-21 | 00:00:00 | 22,59 | 23,10 | 22,15 | 22,88 | 8.525.100 | | 2003-02-24 | 00:00:00 | 22,89 | 22,89 | 22,19 | 22,30 | 7.695.700 | | 2003-02-25 | 00:00:00 | 22,00 | 22,55 | 21,72 | 22,55 | 10.674.500 | | 2003-02-26 | 00:00:00 | 22,35 | 22,60 | 22,10 | 22,34 | 6.608.100 | | 2003-02-27 | 00:00:00 | 22,40 | 23,00 | 22,21 | 22,66 | 8.760.600 | | 2003-02-28 | 00:00:00 | 22,64 | 23,00 | 22,51 | 22,68 | 7.684.900 | | 2003-03-03 | 00:00:00 | 23,15 | 23,33 | 22,66 | 22,85 | 8.083.200 | | 2003-03-04 | 00:00:00 | 22,85 | 22,90 | 22,40 | 22,40 | 7.706.700 | | 2003-03-05 | 00:00:00 | 22,41 | 22,81 | 22,35 | 22,81 | 7.670.600 | | 2003-03-06 | 00:00:00 | 22,42 | 22,53 | 21,96 | 22,00 | 10.613.600 | | 2003-03-07 | 00:00:00 | 21,69 | 22,80 | 21,57 | 22,29 | 9.272.100 | | 2003-03-10 | 00:00:00 | 21,87 | 22,19 | 21,35 | 21,44 | 8.585.100 | | 2003-03-11 | 00:00:00 | 21,55 | 21,80 | 20,67 | 20,75 | 12.601.900 | | 2003-03-12 | 00:00:00 | 20,50 | 21,00 | 20,13 | 20,75 | 16.405.900 | | 2003-03-13 | 00:00:00 | 21,25 | 21,77 | 21,07 | 21,72 | 12.988.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
