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 > >>
01/07/2024	6.455.891	0,00%	200,01	199,40	202,60	202,26
28/06/2024	6.455.891	1,55%	200,01	199,40	202,60	202,26
27/06/2024	2.659.618	0,88%	197,44	196,97	199,85	199,17
26/06/2024	2.722.193	-0,32%	197,45	196,29	197,91	197,43
25/06/2024	2.166.966	-0,41%	198,09	197,74	200,07	198,07
24/06/2024	2.775.347	1,31%	197,81	197,13	199,21	198,88
21/06/2024	9.800.846	-1,19%	196,71	194,25	197,00	196,30
20/06/2024	2.477.392	0,85%	196,39	196,11	199,44	198,67
19/06/2024	3.159.216	0,00%	194,60	194,14	197,93	197,00
18/06/2024	3.159.216	1,66%	194,60	194,14	197,93	197,00
17/06/2024	3.636.062	0,62%	193,20	191,97	195,58	194,98
14/06/2024	3.100.617	0,06%	191,53	191,42	194,86	193,78
13/06/2024	3.749.533	1,11%	198,69	190,89	194,58	193,66
12/06/2024	5.790.309	-1,43%	198,69	191,31	196,72	191,59
11/06/2024	4.207.388	-2,63%	198,69	193,64	197,91	194,36
10/06/2024	2.398.271	-0,17%	197,33	198,44	200,84	199,61
07/06/2024	3.083.486	1,54%	197,33	197,115	200,9111	199,95
06/06/2024	3.682.531	-0,18%	197,48	195,33	198,015	196,91
05/06/2024	3.891.578	-0,95%	199,575	196,92	199,82	197,26
04/06/2024	3.117.417	-1,32%	200,34	198,295	201,9741	199,16
03/06/2024	2.683.533	-0,40%	197,99	199,19	202,42	201,82
31/05/2024	3.594.144	1,88%	197,99	198,35	203,30	203,07
30/05/2024	2.831.957	0,62%	197,99	198,40	199,85	199,33
29/05/2024	2.816.523	-0,70%	197,99	196,895	198,985	198,11
28/05/2024	2.752.059	-0,60%	199,83	198,67	200,41	199,50
27/05/2024	2.908.475	0,00%	197,75	197,71	200,75	200,71
24/05/2024	2.908.475	1,21%	197,75	197,71	200,75	200,71
23/05/2024	3.163.875	-0,70%	196,98	196,07	198,30	196,92
22/05/2024	4.233.334	-0,61%	196,98	197,69	200,935	198,31
21/05/2024	6.060.054	2,02%	196,98	196,60	199,90	199,52
20/05/2024	8.750.035	-4,50%	204,77	195,40	205,88	195,58
17/05/2024	3.833.165	1,15%	202,22	202,8149	205,045	204,79
16/05/2024	3.745.482	0,18%	202,22	201,9901	204,48	202,47
15/05/2024	3.495.604	0,32%	202,16	199,7701	202,69	202,16
14/05/2024	3.880.553	1,40%	198,985	198,16	201,57	201,51
13/05/2024	2.919.582	-0,05%	198,885	198,04	199,84	198,68
10/05/2024	3.404.511	0,64%	198,45	198,27	199,3399	198,77
09/05/2024	3.583.180	0,95%	195,18	195,10	197,59	197,50
08/05/2024	4.166.978	2,03%	191,03	191,00	196,64	195,65
07/05/2024	3.239.593	-0,12%	191,63	191,66	192,93	191,78
06/05/2024	3.860.441	0,77%	191,63	189,815	192,185	191,97
03/05/2024	4.272.611	-0,60%	192,04	188,46	192,529	190,51
02/05/2024	2.905.045	-0,10%	192,29	189,52	193,44	191,66
01/05/2024	3.675.617	0,06%	192,29	190,795	194,456	191,86
30/04/2024	3.481.408	-0,80%	193,32	191,64	194,99	191,739
29/04/2024	2.476.476	-0,11%	193,32	192,435	194,26	193,28
26/04/2024	2.712.793	0,06%	193,32	193,06	194,87	193,49
25/04/2024	5.047.895	0,15%	191,29	191,18	193,935	193,37
24/04/2024	2.934.276	0,49%	191,29	190,20	193,22	193,08
23/04/2024	4.208.242	1,44%	191,29	190,52	192,225	192,14
22/04/2024	4.805.546	1,74%	188,30	186,185	190,125	189,03
19/04/2024	5.521.224	2,16%	188,30	181,415	185,87	185,17
18/04/2024	3.707.848	0,65%	188,30	180,00	183,36	181,25
17/04/2024	4.046.738	-0,40%	188,30	179,20	182,4199	180,08
16/04/2024	6.917.181	-1,14%	188,30	179,65	183,16	180,80
15/04/2024	7.435.620	0,06%	188,30	182,195	187,46	182,89
12/04/2024	16.590.625	-6,44%	188,30	182,555	188,92	182,8383
11/04/2024	4.567.225	0,27%	195,34	193,24	196,566	195,99
10/04/2024	3.483.672	-0,91%	195,34	194,19	197,06	195,36
09/04/2024	3.000.471	-0,67%	198,31	194,915	198,87	197,15
08/04/2024	3.522.191	0,52%	199,31	197,62	198,98	198,48
05/04/2024	3.043.428	0,92%	199,31	195,13	198,1224	197,45
04/04/2024	4.086.919	-0,90%	199,31	195,55	199,67	195,38
03/04/2024	3.797.528	-0,28%	199,38	197,70	199,52	198,30
02/04/2024	3.090.170	-0,04%	199,38	198,085	199,78	198,86
01/04/2024	2.909.454	-0,68%	199,38	198,565	200,90	198,94
28/03/2024	3.430.424	0,34%	199,38	198,58	200,72	200,20
27/03/2024	3.072.586	1,94%	194,70	196,445	199,60	199,52
26/03/2024	2.436.371	0,47%	194,70	194,0554	196,6541	195,73
25/03/2024	3.218.854	-0,92%	196,88	194,36	196,94	194,82
22/03/2024	3.093.921	-1,23%	196,52	196,54	200,48	196,62
21/03/2024	4.683.281	1,39%	196,52	196,33	199,42	199,06
20/03/2024	4.308.992	1,31%	194,20	193,62	196,56	196,33
19/03/2024	3.147.972	0,59%	190,37	192,38	193,93	193,79
18/03/2024	3.211.088	1,13%	190,37	189,89	192,69	192,44
15/03/2024	4.579.005	1,60%	190,37	186,48	190,94	190,98
14/03/2024	3.993.179	-1,78%	190,37	187,103	191,63	187,97
13/03/2024	3.644.834	0,81%	190,37	189,84	191,73	191,38
12/03/2024	2.414.807	0,80%	189,18	187,93	190,16	189,79
11/03/2024	2.511.905	0,04%	189,18	186,23	188,44	188,29
08/03/2024	2.487.505	0,19%	189,18	187,92	190,455	188,22
07/03/2024	3.260.076	-0,88%	189,18	186,63	190,49	187,87
06/03/2024	3.214.833	0,52%	189,18	187,63	190,0679	189,53
05/03/2024	2.878.163	1,00%	186,38	186,36	189,30	188,55
04/03/2024	3.115.163	0,75%	184,71	184,28	187,59	186,68
01/03/2024	2.471.385	-0,41%	185,80	185,105	186,38	185,30
29/02/2024	2.835.885	0,91%	185,80	183,85	186,43	186,06
28/02/2024	2.689.619	0,51%	183,26	182,97	185,20	184,38
27/02/2024	2.641.204	0,05%	183,26	182,24	183,54	183,45
26/02/2024	2.950.332	-0,34%	183,72	182,48	184,45	183,36
23/02/2024	2.901.720	0,50%	181,97	183,19	185,20	183,99
22/02/2024	3.256.505	1,20%	181,97	181,24	183,42	183,07
21/02/2024	2.902.827	0,65%	179,94	178,54	180,98	180,90
20/02/2024	2.954.469	0,39%	179,61	178,465	180,46	179,73
19/02/2024	2.522.339	0,00%	179,61	178,16	179,98	179,03
16/02/2024	2.522.339	1,70%	179,61	178,16	179,98	179,03
15/02/2024	3.733.784	2,18%	175,26	176,15	180,21	179,87
14/02/2024	2.911.501	1,02%	175,26	174,42	176,10	176,03
13/02/2024	3.680.718	-0,87%	175,26	172,615	176,21	174,26
12/02/2024	3.078.862	0,45%	175,04	173,71	176,808	175,80