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 > >>
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
09/02/2024	2.204.610	0,12%	175,04	173,6731	175,10	175,01
08/02/2024	2.315.206	-0,36%	175,69	173,57	175,3058	174,80
07/02/2024	2.627.356	0,04%	175,69	173,96	175,87	175,17
06/02/2024	3.204.376	0,34%	174,685	173,76	175,87	175,10
05/02/2024	2.860.482	-0,13%	173,94	172,92	175,09	174,50
02/02/2024	3.378.935	0,58%	176,12	173,495	175,8162	174,73
01/02/2024	4.007.764	-0,36%	176,12	171,43	174,84	173,73
31/01/2024	4.665.193	-1,08%	176,12	174,35	178,30	174,36
30/01/2024	4.717.183	2,05%	172,82	172,83	176,7603	176,27
29/01/2024	2.823.088	0,26%	173,23	171,30	172,84	172,73
26/01/2024	3.333.385	-0,38%	173,23	171,78	173,06	172,28
25/01/2024	3.728.002	1,33%	172,30	170,91	172,9859	172,77
24/01/2024	4.244.842	0,89%	169,23	168,8627	171,01	170,50
23/01/2024	3.882.223	-0,66%	167,40	168,44	169,72	168,99
22/01/2024	5.362.190	0,17%	167,40	169,71	171,951	170,60
19/01/2024	5.323.782	1,73%	167,40	167,08	170,56	170,31
18/01/2024	3.914.433	0,20%	167,60	165,24	167,53	167,42
17/01/2024	4.900.898	-0,54%	167,60	166,49	169,07	167,09
16/01/2024	7.082.418	-0,63%	170,33	164,37	168,09	167,99
15/01/2024	10.082.920	-0,73%	170,33	168,91	176,29	169,06
12/01/2024	10.082.920	-0,73%	170,33	168,91	176,29	169,06
11/01/2024	5.519.678	-0,42%	170,33	168,6401	170,36	170,30
10/01/2024	3.546.712	0,21%	169,93	168,95	171,08	171,02
09/01/2024	3.741.351	-0,79%	171,76	170,10	171,79	170,66
08/01/2024	4.525.227	-0,27%	171,97	169,485	172,35	171,81
05/01/2024	4.263.673	0,50%	171,48	171,48	173,38	172,27
04/01/2024	4.567.129	0,66%	171,79	170,71	173,35	171,41
03/01/2024	3.921.286	-0,44%	171,79	170,37	172,08	171,33
02/01/2024	4.256.694	1,16%	170,11	168,92	172,17	172,08
29/12/2023	2.142.288	0,06%	170,11	169,63	170,69	170,40
28/12/2023	2.516.913	0,56%	167,37	169,00	170,66	170,34
27/12/2023	1.953.785	0,55%	167,37	167,58	169,47	169,32
26/12/2023	1.889.716	0,59%	167,37	167,18	168,765	168,39
22/12/2023	2.287.406	-0,06%	167,01	167,235	168,22	167,40
21/12/2023	2.935.564	0,57%	167,01	165,69	168,09	167,50
20/12/2023	3.962.408	-1,13%	165,87	166,45	169,41	166,55
19/12/2023	3.458.548	1,34%	165,87	165,55	168,46	168,45
18/12/2023	3.495.883	0,61%	165,87	165,64	167,13	166,23
15/12/2023	4.390.149	0,76%	161,89	162,48	165,2721	165,23
14/12/2023	5.841.072	1,82%	161,89	160,59	164,8399	163,99
13/12/2023	4.024.736	0,34%	160,52	159,77	162,02	161,06
12/12/2023	3.755.326	0,89%	158,54	158,88	160,645	160,52
11/12/2023	2.913.413	0,37%	158,54	158,15	159,295	159,10
08/12/2023	2.818.142	1,10%	157,15	156,98	158,78	158,52
07/12/2023	3.206.834	0,31%	156,68	156,15	157,31	156,79
06/12/2023	3.881.688	-1,05%	157,30	156,015	159,21	156,31
05/12/2023	3.175.484	-0,01%	157,30	156,97	158,50	157,97
04/12/2023	3.667.266	0,73%	156,07	155,88	158,05	157,99
01/12/2023	3.569.570	0,49%	156,07	155,83	157,86	156,84
30/11/2023	3.001.339	1,14%	154,11	154,381	156,1285	156,08
29/11/2023	4.040.964	0,51%	154,11	154,01	155,625	154,32
28/11/2023	2.383.454	0,23%	153,19	152,72	153,87	153,54
27/11/2023	2.400.119	-0,23%	153,52	152,71	153,4999	153,19
24/11/2023	1.525.378	0,11%	153,52	153,28	154,43	153,50
23/11/2023	2.319.831	0,23%	153,52	152,90	153,88	153,32
22/11/2023	1.980.698	0,24%	153,52	152,90	153,88	153,33
21/11/2023	3.081.590	-0,21%	152,17	152,57	153,63	152,97
20/11/2023	2.784.587	0,31%	152,17	151,92	153,75	153,29
17/11/2023	2.961.215	0,91%	152,10	151,54	152,85	152,82
16/11/2023	3.364.046	1,14%	150,19	150,18	151,525	151,45
15/11/2023	3.443.746	0,88%	148,59	148,56	150,16	149,74
14/11/2023	4.491.986	1,83%	146,59	146,52	149,25	148,44
13/11/2023	2.630.642	-0,44%	145,70	145,16	146,25	145,78
10/11/2023	2.923.974	1,48%	144,92	144,11	146,48	146,43
09/11/2023	3.113.033	-0,23%	144,08	143,70	145,6499	144,39
08/11/2023	3.273.365	0,49%	144,08	143,62	144,84	144,72
07/11/2023	2.431.497	-0,05%	143,26	142,82	144,2612	144,01
06/11/2023	3.152.777	0,57%	143,26	142,79	144,19	143,82
03/11/2023	3.981.825	1,12%	142,41	141,81	143,77	143,00
02/11/2023	3.920.832	1,79%	140,09	139,285	141,48	141,42
01/11/2023	3.324.881	-0,09%	139,26	138,48	140,53	138,94
31/10/2023	3.577.630	1,19%	136,50	137,4728	139,24	139,06
30/10/2023	3.747.190	1,28%	139,02	136,05	138,04	137,42
27/10/2023	4.784.594	-3,42%	139,02	135,69	139,03	135,9472
26/10/2023	3.715.210	0,26%	140,58	139,43	141,665	140,76
25/10/2023	3.257.438	-0,55%	140,58	139,51	141,18	140,40
24/10/2023	3.546.912	0,12%	141,20	140,36	141,73	141,17
23/10/2023	4.267.230	-1,36%	142,93	140,73	143,68	141,00
20/10/2023	4.676.091	-1,61%	144,75	142,07	145,14	142,95
19/10/2023	4.013.526	-0,43%	145,67	144,88	147,015	145,29
18/10/2023	4.115.441	-1,10%	146,80	145,37	147,4599	145,91
17/10/2023	5.385.909	-0,22%	149,245	146,79	149,305	147,529
16/10/2023	5.796.471	-0,10%	148,50	146,72	149,57	147,85
13/10/2023	16.602.523	1,50%	148,50	147,845	153,1026	148,00
12/10/2023	4.773.719	-0,23%	146,42	145,15	146,96	145,81
11/10/2023	3.617.400	0,34%	146,56	145,02	147,23	146,15
10/10/2023	4.104.236	0,61%	145,45	145,28	146,77	145,65