J P Morgan Chase & Co (JPM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/03/2026	4.042.454	-0,42%	287,45	284,86	290,4825	287,52
10/03/2026	3.682.872	-0,41%	290,00	287,18	292,75	288,73
09/03/2026	5.762.163	0,14%	284,99	280,48	291,0999	289,92
06/03/2026	5.333.809	-1,43%	287,30	283,72	289,97	289,48
05/03/2026	4.704.020	-1,99%	297,70	292,43	301,24	293,55
04/03/2026	3.862.809	-0,29%	301,98	296,18	302,26	299,39
03/03/2026	4.930.190	0,91%	290,60	289,50	302,39	300,26
02/03/2026	3.775.330	-0,91%	294,53	293,23	299,9799	297,56
27/02/2026	6.141.904	-2,07%	299,60	294,47	302,74	300,30
26/02/2026	3.044.959	0,93%	304,00	303,64	308,88	306,13
25/02/2026	3.684.471	2,02%	300,00	297,0201	303,6599	303,30
24/02/2026	5.672.524	-0,23%	296,25	291,385	299,7327	297,30
23/02/2026	6.653.779	-4,22%	309,35	295,10	310,94	297,67
20/02/2026	2.965.987	0,89%	307,5264	305,68	310,99	310,79
19/02/2026	3.065.584	-0,24%	305,9847	305,12	309,18	308,05
18/02/2026	3.206.088	0,54%	308,0029	307,37	312,24	308,78
17/02/2026	3.460.394	1,45%	303,48	303,37	308,12	307,13
13/02/2026	3.882.249	-0,03%	301,8155	296,52	304,29	302,55
12/02/2026	5.593.753	-2,63%	312,68	300,02	313,615	302,64
11/02/2026	3.745.701	-2,29%	320,80	308,7301	325,10	310,82
10/02/2026	4.331.180	-1,19%	321,8561	315,1201	326,125	318,28
09/02/2026	5.417.357	-0,05%	321,55	320,1149	326,40	322,10
06/02/2026	5.168.328	3,95%	312,98	312,98	324,30	322,265
05/02/2026	4.727.159	-2,24%	315,72	305,54	316,01	310,16
04/02/2026	4.873.876	0,76%	314,1635	313,5325	319,305	317,27
03/02/2026	5.197.367	1,58%	308,5612	308,14	316,235	314,85
02/02/2026	5.161.283	0,74%	306,28	301,42	309,29	308,14
30/01/2026	5.022.469	-0,17%	305,69	302,555	307,9025	305,89
29/01/2026	5.453.317	1,87%	301,49	301,301	306,82	306,42
28/01/2026	4.846.212	0,15%	299,92	298,05	301,92	300,77
27/01/2026	6.311.046	-0,24%	301,3051	298,15	301,96	300,31
26/01/2026	5.727.316	1,07%	297,76	297,50	301,77	301,04
23/01/2026	5.951.073	-1,95%	302,29	296,51	302,60	297,72
22/01/2026	5.400.923	0,53%	304,30	302,92	308,19	303,63
21/01/2026	4.235.760	-0,23%	303,57	301,15	305,40	302,04
20/01/2026	6.443.007	-3,11%	306,3495	301,86	311,15	302,74
16/01/2026	7.187.535	1,04%	310,20	309,26	317,21	312,47
15/01/2026	8.339.722	0,45%	308,70	307,75	312,97	309,26
14/01/2026	8.731.469	-0,98%	308,30	306,12	311,76	307,87
13/01/2026	9.641.484	-4,19%	325,35	310,572	327,25	310,90
12/01/2026	6.104.668	-1,28%	321,84	321,23	326,02	324,49
09/01/2026	3.853.673	-0,12%	330,8292	328,17	331,90	329,19
08/01/2026	5.855.734	0,86%	325,84	325,34	331,40	329,79
07/01/2026	4.332.801	-2,34%	332,7156	324,60	333,21	326,99
06/01/2026	3.351.569	0,62%	332,00	330,66	336,95	334,61
05/01/2026	4.898.565	2,64%	324,83	323,85	337,25	332,54
02/01/2026	3.653.617	1,01%	323,6171	320,74	325,68	325,48
31/12/2025	1.806.831	-0,37%	323,75	322,06	324,875	322,22
30/12/2025	2.544.867	-0,23%	324,40	322,305	324,94	322,305
29/12/2025	3.677.979	-1,04%	326,95	323,55	327,79	323,75
26/12/2025	1.750.725	-0,38%	329,08	326,54	330,8599	327,91
24/12/2025	2.236.047	0,99%	326,84	325,5014	329,99	329,17
23/12/2025	2.999.617	0,88%	323,14	322,7998	327,78	325,93
22/12/2025	2.822.442	1,85%	318,50	317,2999	323,2299	323,09
19/12/2025	4.583.832	1,35%	313,51	313,06	318,55	317,21
18/12/2025	4.357.017	-0,63%	317,00	312,22	317,70	313,00
17/12/2025	3.728.505	-0,18%	317,13	314,68	319,03	314,98
16/12/2025	3.343.427	-1,41%	319,8017	314,41	320,11	315,55
15/12/2025	4.085.894	0,47%	320,6551	318,7438	322,88	320,02
12/12/2025	3.563.878	0,36%	318,28	316,6013	320,27	318,52
11/12/2025	4.440.114	2,37%	309,20	309,20	318,00	317,38
10/12/2025	9.250.589	3,20%	301,45	298,46	311,19	310,11
09/12/2025	9.814.747	-4,66%	315,30	300,02	318,80	300,51
08/12/2025	3.193.286	0,18%	315,94	313,3501	316,47	315,21
05/12/2025	2.687.131	-0,34%	316,28	314,68	318,48	315,04
04/12/2025	4.488.937	1,27%	312,0072	312,00	318,49	316,10
03/12/2025	3.570.725	1,37%	307,6033	306,80	312,36	312,13
02/12/2025	2.702.216	-0,40%	309,75	307,09	310,48	307,88
01/12/2025	3.067.581	-1,30%	311,95	308,555	314,04	308,92
28/11/2025	2.020.336	1,84%	308,68	308,17	313,72	313,08
26/11/2025	4.249.689	1,53%	303,38	303,01	308,525	307,64
25/11/2025	4.603.087	1,68%	299,40	295,59	304,50	303,00
24/11/2025	3.716.072	-0,01%	300,00	294,52	300,00	298,00
21/11/2025	5.071.117	-0,23%	301,53	292,8101	301,53	298,02
20/11/2025	3.404.725	-1,61%	305,93	298,19	309,92	298,38
19/11/2025	2.176.235	1,28%	299,56	299,265	304,4499	303,27
18/11/2025	3.764.299	-0,27%	298,43	297,02	302,94	299,41
17/11/2025	3.312.620	-1,14%	303,02	297,6714	305,59	300,37
14/11/2025	3.992.587	-1,90%	308,90	301,23	308,90	303,61
13/11/2025	3.508.959	-3,41%	319,9994	309,10	320,6325	309,48
12/11/2025	3.521.786	1,52%	316,59	316,21	322,24	320,41
11/11/2025	2.543.383	-0,40%	317,20	315,28	319,05	315,62
10/11/2025	2.616.743	0,85%	315,00	314,43	319,5443	316,89
07/11/2025	3.084.143	0,28%	313,476	307,642	314,40	314,21
06/11/2025	2.642.347	0,56%	311,05	310,30	314,84	313,42
05/11/2025	2.980.928	0,81%	310,00	305,63	313,10	311,68
04/11/2025	3.213.030	-0,16%	307,50	305,10	312,22	309,25
03/11/2025	3.275.603	-0,57%	310,20	306,21	312,32	309,35
31/10/2025	3.037.785	0,59%	307,6117	307,25	312,87	311,12
30/10/2025	2.975.773	1,29%	303,51	303,51	312,61	309,44
29/10/2025	3.031.586	0,05%	304,24	303,11	308,245	305,51
28/10/2025	2.946.373	0,40%	304,00	303,16	307,9674	305,36
27/10/2025	2.423.090	1,24%	302,20	301,01	304,53	304,15
24/10/2025	3.133.560	2,00%	295,94	295,21	302,585	300,44
23/10/2025	2.511.233	0,15%	293,50	292,51	296,33	294,54
22/10/2025	3.704.910	-1,00%	297,78	290,5448	298,0599	294,11
21/10/2025	3.354.184	-1,75%	301,80	297,01	304,05	297,09
20/10/2025	3.115.098	1,61%	299,48	298,18	303,69	302,36
17/10/2025	4.528.243	-0,33%	300,20	294,20	301,2212	297,56
16/10/2025	4.950.877	-2,34%	306,49	297,0978	308,65	298,54