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 > >>
09/10/2023	2.953.623	-0,23%	143,80	143,5005	145,395	144,77
06/10/2023	3.929.521	1,54%	142,03	142,15	145,87	145,10
05/10/2023	3.675.037	0,42%	142,03	140,84	143,10	142,90
04/10/2023	3.364.311	0,55%	143,19	141,93	143,465	143,49
03/10/2023	3.748.617	-0,74%	143,31	142,355	143,58	142,71
02/10/2023	4.106.297	-0,86%	148,60	142,63	145,6223	143,77
29/09/2023	4.206.264	-1,74%	148,60	144,86	148,76	145,02
28/09/2023	3.874.479	1,24%	146,29	146,035	148,87	147,59
27/09/2023	2.920.675	0,59%	145,09	144,5115	146,09	145,78
26/09/2023	3.066.359	-1,04%	144,79	144,23	145,84	144,93
25/09/2023	3.057.550	0,49%	145,47	143,70	146,50	146,45
22/09/2023	2.898.770	-0,96%	147,54	145,19	147,47	145,73
21/09/2023	3.820.338	-0,78%	147,54	146,64	148,855	147,14
20/09/2023	3.592.245	-0,42%	149,62	148,135	150,25	148,30
19/09/2023	3.086.555	-0,17%	149,37	147,21	149,72	148,87
18/09/2023	2.857.337	0,21%	148,25	147,75	149,14	149,12
15/09/2023	4.272.410	-0,30%	147,99	148,325	149,7256	148,81
14/09/2023	4.054.468	1,94%	146,05	147,52	149,89	149,25
13/09/2023	2.859.053	0,05%	146,05	145,82	147,70	146,41
12/09/2023	3.756.425	1,30%	146,05	144,10	147,32	146,34
11/09/2023	2.956.912	0,36%	146,05	143,69	145,025	144,34
08/09/2023	3.256.885	0,08%	146,05	142,65	144,12	143,83
07/09/2023	3.381.228	-0,86%	146,05	143,391	145,2683	143,72
06/09/2023	3.823.303	-0,17%	146,05	144,11	145,54	144,96
05/09/2023	3.843.240	-1,10%	146,05	145,0129	148,2099	145,20
04/09/2023	3.639.335	0,34%	146,05	145,71	148,075	146,82
01/09/2023	3.639.335	0,34%	146,05	145,71	148,075	146,82
31/08/2023	4.500.096	-1,24%	148,41	145,96	148,34	146,33
30/08/2023	2.717.068	-0,40%	147,575	147,18	149,145	148,16
29/08/2023	2.620.760	0,81%	147,575	147,18	148,85	148,76
28/08/2023	2.365.660	0,33%	147,80	147,13	148,61	147,54
25/08/2023	2.818.474	-0,02%	147,38	145,86	148,60	147,20
24/08/2023	2.949.825	-0,10%	149,69	146,9875	149,41	147,23
23/08/2023	3.405.860	0,68%	149,69	145,46	147,585	147,37
22/08/2023	4.132.767	-2,07%	149,69	145,85	149,6394	146,38
21/08/2023	3.138.936	0,39%	149,665	148,02	150,105	149,55
18/08/2023	3.563.722	0,23%	152,91	147,5141	149,50	148,97
17/08/2023	4.728.694	-1,04%	152,91	148,415	151,26	148,63
16/08/2023	3.407.037	-0,42%	152,91	149,69	150,96	150,19
15/08/2023	4.936.513	-2,55%	152,91	150,2301	153,2664	150,83
14/08/2023	2.381.185	0,21%	153,05	152,94	154,9178	154,77
11/08/2023	2.288.813	0,58%	153,05	152,63	154,52	154,45
10/08/2023	2.745.309	-0,09%	154,31	153,09	155,435	153,66
09/08/2023	2.810.462	-1,39%	154,40	153,48	155,52	153,71
08/08/2023	4.361.665	-0,56%	154,40	152,60	155,98	155,88
07/08/2023	3.090.081	0,26%	157,45	156,60	157,70	156,42
04/08/2023	2.457.068	-0,08%	157,45	155,695	157,80	156,23
03/08/2023	2.523.598	0,61%	157,45	154,35	156,92	156,35
02/08/2023	3.797.189	-1,13%	157,45	153,94	155,69	155,41
01/08/2023	2.683.564	-0,49%	157,45	156,15	158,00	157,18
31/07/2023	3.996.750	0,67%	157,23	157,16	159,38	157,96
28/07/2023	3.364.797	0,57%	154,885	156,45	157,60	156,91
27/07/2023	4.855.349	-1,10%	154,885	155,5538	158,78	156,02
26/07/2023	3.733.226	0,60%	154,885	156,275	158,25	157,76
25/07/2023	3.882.354	-0,79%	154,885	155,96	157,7198	156,75
24/07/2023	5.470.705	1,97%	154,885	154,73	158,785	158,00
21/07/2023	4.484.106	-0,77%	155,69	154,71	156,12	154,95
20/07/2023	4.409.488	1,23%	154,52	154,43	156,59	156,15
19/07/2023	5.096.558	0,38%	153,39	152,28	155,205	154,25
18/07/2023	5.544.735	0,18%	153,39	152,82	154,40	153,66
17/07/2023	7.792.497	2,22%	150,18	150,386	153,75	153,10
14/07/2023	12.222.647	0,61%	151,67	148,43	152,89	149,77
13/07/2023	4.441.417	0,49%	148,72	147,78	149,37	148,87
12/07/2023	4.836.195	0,50%	146,42	147,42	149,8601	148,15
11/07/2023	5.166.619	1,61%	146,42	145,705	147,80	147,48
10/07/2023	3.900.151	0,56%	143,27	144,50	145,99	145,15
07/07/2023	3.451.987	0,79%	143,27	143,65	145,8436	144,34
06/07/2023	4.439.817	-0,99%	143,27	141,4401	143,39	143,21
05/07/2023	4.075.445	-0,21%	144,89	144,37	145,4285	145,30
04/07/2023	4.299.897	1,00%	144,72	146,00	147,48	146,89
03/07/2023	4.299.537	0,80%	144,72	146,00	147,48	146,61
30/06/2023	6.157.865	1,39%	144,72	143,66	145,99	145,42
29/06/2023	6.818.853	3,49%	140,04	139,875	143,56	143,43
28/06/2023	2.903.303	-0,44%	139,08	137,98	139,21	138,59
27/06/2023	3.074.730	0,01%	139,03	138,54	139,83	139,20
26/06/2023	3.263.227	0,25%	138,89	137,69	140,01	139,19
23/06/2023	3.384.287	-0,51%	142,89	137,6251	139,175	138,8631
22/06/2023	3.813.127	-1,94%	142,89	138,95	142,60	139,56
21/06/2023	4.087.728	-0,15%	142,89	141,691	144,01	142,32
20/06/2023	2.893.509	-0,51%	142,85	141,04	143,00	142,53
19/06/2023	3.862.444	0,12%	143,25	142,51	143,965	143,26
16/06/2023	3.862.444	0,12%	143,25	142,51	143,965	143,26
15/06/2023	3.197.508	1,13%	140,28	139,41	143,40	143,09
14/06/2023	4.059.499	-0,37%	140,52	140,70	143,61	141,49
13/06/2023	3.424.315	0,72%	140,52	140,14	142,87	142,02
12/06/2023	3.217.418	-0,01%	140,25	139,78	141,32	141,00
09/06/2023	3.202.047	0,20%	140,25	140,215	141,79	141,01
08/06/2023	2.804.184	0,03%	140,12	139,4807	140,88	140,73
07/06/2023	3.700.566	1,06%	140,12	138,83	141,27	140,81
06/06/2023	3.775.959	0,18%	140,12	138,2066	140,10	139,34
05/06/2023	4.267.501	-0,98%	140,12	138,13	140,30	139,09
02/06/2023	5.047.318	2,10%	136,50	139,3529	141,48	140,47
01/06/2023	4.726.320	1,38%	136,50	135,445	138,23	137,58
31/05/2023	3.067.943	0,38%	136,065	136,02	137,72	134,60
30/05/2023	3.067.943	0,38%	136,065	136,02	137,72	137,46
29/05/2023	3.121.626	0,94%	136,065	135,64	137,59	136,94
26/05/2023	3.121.626	0,94%	136,065	135,64	137,59	136,94
25/05/2023	3.167.725	0,24%	137,875	134,58	136,27	135,67
24/05/2023	3.242.657	-0,53%	137,875	135,0964	136,35	135,86
23/05/2023	3.930.362	-1,04%	137,875	136,455	139,03	136,59