(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 40,00 | 40,50 | 37,75 | 37,94 | 8.318.700 | | 2000-10-18 | 00:00:00 | 33,50 | 38,13 | 32,38 | 36,88 | 29.641.500 | | 2000-10-19 | 00:00:00 | 38,13 | 40,13 | 38,13 | 38,94 | 14.981.100 | | 2000-10-20 | 00:00:00 | 38,69 | 39,38 | 38,13 | 38,38 | 7.559.300 | | 2000-10-23 | 00:00:00 | 38,19 | 38,75 | 37,94 | 38,38 | 5.240.100 | | 2000-10-24 | 00:00:00 | 38,19 | 40,31 | 38,13 | 40,06 | 10.595.900 | | 2000-10-25 | 00:00:00 | 40,06 | 41,44 | 39,75 | 40,00 | 9.256.100 | | 2000-10-26 | 00:00:00 | 40,69 | 40,94 | 38,88 | 40,00 | 10.398.700 | | 2000-10-27 | 00:00:00 | 40,50 | 42,94 | 40,31 | 42,69 | 9.867.500 | | 2000-10-30 | 00:00:00 | 42,81 | 43,94 | 42,81 | 43,75 | 7.884.900 | | 2000-10-31 | 00:00:00 | 44,81 | 45,94 | 44,13 | 45,50 | 13.186.900 | | 2000-11-01 | 00:00:00 | 45,50 | 45,81 | 44,50 | 45,69 | 8.789.400 | | 2000-11-02 | 00:00:00 | 45,69 | 46,50 | 45,38 | 45,50 | 6.435.700 | | 2000-11-03 | 00:00:00 | 45,56 | 45,56 | 44,13 | 44,44 | 5.879.800 | | 2000-11-06 | 00:00:00 | 44,88 | 45,69 | 44,56 | 45,50 | 4.568.100 | | 2000-11-07 | 00:00:00 | 45,13 | 45,38 | 44,63 | 44,94 | 4.101.800 | | 2000-11-08 | 00:00:00 | 44,94 | 44,94 | 43,25 | 43,56 | 5.754.400 | | 2000-11-09 | 00:00:00 | 43,06 | 44,31 | 42,56 | 44,13 | 6.306.500 | | 2000-11-10 | 00:00:00 | 43,63 | 44,56 | 42,81 | 42,81 | 4.465.600 | | 2000-11-13 | 00:00:00 | 41,88 | 42,63 | 40,75 | 42,13 | 6.041.800 | | 2000-11-14 | 00:00:00 | 42,81 | 43,19 | 41,75 | 42,56 | 6.506.300 | | 2000-11-15 | 00:00:00 | 42,06 | 42,81 | 40,63 | 40,75 | 8.300.500 | | 2000-11-16 | 00:00:00 | 40,88 | 41,75 | 40,56 | 40,88 | 6.940.400 | | 2000-11-17 | 00:00:00 | 40,94 | 41,00 | 39,13 | 39,63 | 8.358.900 | | 2000-11-20 | 00:00:00 | 39,75 | 39,94 | 38,13 | 38,56 | 7.421.300 | | 2000-11-21 | 00:00:00 | 38,56 | 39,31 | 37,75 | 38,69 | 6.202.100 | | 2000-11-22 | 00:00:00 | 38,31 | 38,38 | 37,00 | 37,44 | 6.600.100 | | 2000-11-24 | 00:00:00 | 37,94 | 39,19 | 37,81 | 39,13 | 3.835.500 | | 2000-11-27 | 00:00:00 | 39,44 | 40,19 | 39,19 | 39,38 | 10.451.600 | | 2000-11-28 | 00:00:00 | 39,44 | 40,13 | 37,44 | 38,00 | 13.168.300 | | 2000-11-29 | 00:00:00 | 37,38 | 38,56 | 37,19 | 37,94 | 9.867.200 | | 2000-11-30 | 00:00:00 | 37,19 | 38,25 | 35,44 | 36,88 | 15.472.400 | | 2000-12-01 | 00:00:00 | 37,13 | 38,69 | 37,06 | 37,31 | 9.448.300 | | 2000-12-04 | 00:00:00 | 37,38 | 38,38 | 36,88 | 37,94 | 6.819.200 | | 2000-12-05 | 00:00:00 | 38,63 | 41,44 | 38,06 | 41,31 | 13.818.600 | | 2000-12-06 | 00:00:00 | 41,25 | 43,25 | 39,06 | 40,06 | 19.776.900 | | 2000-12-07 | 00:00:00 | 39,44 | 40,44 | 38,31 | 39,19 | 9.650.300 | | 2000-12-08 | 00:00:00 | 40,31 | 40,88 | 39,63 | 40,00 | 8.411.700 | | 2000-12-11 | 00:00:00 | 40,25 | 42,63 | 40,06 | 42,50 | 9.131.000 | | 2000-12-12 | 00:00:00 | 42,50 | 43,69 | 41,94 | 43,00 | 7.843.400 | | 2000-12-13 | 00:00:00 | 43,94 | 44,69 | 43,63 | 44,50 | 10.288.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
