J P Morgan Chase & Co (JPM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	4.819.174	-2,12%	138,40	135,76	138,665	135,98
02/05/2023	5.578.442	-1,62%	141,31	138,45	142,40	138,92
01/05/2023	8.223.399	2,14%	142,17	140,84	143,36	141,20
28/04/2023	3.697.501	0,87%	136,52	135,67	138,32	138,24
27/04/2023	3.453.429	1,35%	136,01	135,705	137,91	137,05
26/04/2023	5.642.701	-1,77%	137,29	134,00	137,8093	135,23
25/04/2023	3.840.955	-2,17%	139,61	137,63	139,96	137,67
24/04/2023	2.522.256	0,14%	140,47	140,055	141,10	140,73
21/04/2023	4.155.819	-0,19%	139,70	138,78	141,11	140,54
20/04/2023	3.169.308	-0,29%	140,21	140,17	141,4299	140,81
19/04/2023	3.567.093	-0,13%	141,15	140,41	141,50	141,22
18/04/2023	5.481.320	1,12%	140,36	139,03	141,775	141,40
17/04/2023	6.134.507	0,79%	139,75	137,66	140,055	139,83
14/04/2023	16.785.825	7,61%	135,06	134,31	139,12	138,81
13/04/2023	4.608.227	0,45%	128,31	126,84	129,0397	129,08
12/04/2023	4.063.379	-0,02%	129,20	128,0603	130,43	128,50
11/04/2023	3.327.624	0,49%	128,09	127,54	128,935	128,52
10/04/2023	3.407.576	0,33%	126,38	126,22	128,22	127,89
06/04/2023	3.245.147	-0,11%	126,93	126,8553	128,07	127,47
05/04/2023	3.835.286	0,15%	126,84	126,46	128,14	127,61
04/04/2023	4.495.863	-1,34%	130,57	127,41	130,57	128,42
03/04/2023	3.405.533	-0,12%	130,035	129,41	131,43	130,16
31/03/2023	4.588.595	0,74%	129,69	128,8514	130,34	129,70
30/03/2023	4.882.536	-0,30%	130,12	127,65	130,10	128,75
29/03/2023	5.622.828	0,20%	130,04	127,77	130,22	129,14
28/03/2023	4.514.389	0,30%	128,58	127,75	129,3417	128,88
27/03/2023	7.184.394	2,87%	126,90	126,29	129,38	128,49
24/03/2023	7.885.663	-1,52%	125,56	123,1163	125,68	124,91
23/03/2023	5.980.922	-0,27%	127,90	126,0201	129,53	126,84
22/03/2023	6.180.180	-2,54%	130,435	127,0843	130,655	127,23
21/03/2023	6.584.822	2,68%	130,68	130,19	131,73	130,55
20/03/2023	9.240.783	1,06%	127,09	126,01	129,46	127,14
17/03/2023	9.383.423	-3,78%	128,25	125,46	128,45	125,8056
16/03/2023	8.922.309	1,94%	128,05	126,02	131,92	130,75
15/03/2023	12.774.261	-4,55%	130,87	126,74	130,97	128,49
14/03/2023	11.139.319	2,57%	135,31	131,29	135,53	134,62
13/03/2023	16.510.053	-1,77%	131,18	129,41	133,88	131,29
10/03/2023	14.640.867	2,35%	128,82	127,82	135,26	133,40
09/03/2023	10.278.847	-5,39%	136,64	129,215	137,35	130,38
08/03/2023	4.058.561	-0,59%	137,89	136,885	138,59	137,80
07/03/2023	4.728.169	-2,94%	141,75	137,81	142,31	138,62
06/03/2023	3.912.341	-0,59%	143,49	142,66	144,035	142,82
03/03/2023	3.529.847	1,84%	141,49	141,0803	143,73	143,66
02/03/2023	3.620.229	-1,04%	142,10	139,54	142,43	141,07
01/03/2023	3.079.597	-0,56%	142,09	141,81	143,4583	142,55
28/02/2023	3.360.962	0,84%	142,70	141,91	143,75	143,35
27/02/2023	3.845.724	0,87%	142,17	141,7201	143,31	142,16
24/02/2023	3.245.784	0,90%	138,93	138,93	141,35	140,93
23/02/2023	2.814.991	0,80%	138,73	137,95	140,17	139,67
22/02/2023	3.638.196	-0,77%	138,92	137,435	139,43	138,56
21/02/2023	3.016.447	-1,84%	140,79	138,75	141,32	139,63
20/02/2023	2.509.265	0,30%	141,085	140,07	142,8282	142,24
17/02/2023	2.509.265	0,30%	141,085	140,07	142,8282	142,24
16/02/2023	3.600.266	-1,38%	143,08	141,68	143,38	141,82
15/02/2023	2.632.544	0,42%	141,48	141,34	143,88	143,80
14/02/2023	3.206.347	0,44%	142,57	141,595	143,81	143,20
13/02/2023	2.457.658	1,09%	141,15	140,75	142,70	142,57
10/02/2023	2.830.164	0,44%	139,77	138,59	141,28	141,04
09/02/2023	2.221.153	-1,56%	143,08	139,875	143,28	140,42
08/02/2023	2.898.689	-0,70%	142,38	142,285	144,035	142,64
07/02/2023	5.147.091	1,22%	141,25	141,195	144,34	143,65
06/02/2023	3.854.404	0,59%	140,25	140,0313	142,24	141,92
03/02/2023	4.996.298	1,50%	138,38	138,18	142,33	141,0297
02/02/2023	4.887.116	-0,47%	140,00	138,00	140,46	138,94
01/02/2023	3.594.655	-0,26%	138,39	138,12	140,875	139,59
31/01/2023	2.974.186	0,60%	139,825	138,25	140,0642	139,96
30/01/2023	2.423.618	-0,85%	139,155	138,92	140,08	139,13
27/01/2023	2.930.471	0,24%	140,62	139,75	141,255	140,32
26/01/2023	3.372.592	0,66%	139,60	138,36	140,05	140,04
25/01/2023	3.016.003	0,48%	137,86	137,25	139,115	139,12
24/01/2023	2.922.001	0,86%	136,73	136,26	140,29	138,45
23/01/2023	4.046.743	1,62%	135,13	134,82	137,96	137,27
20/01/2023	5.107.344	0,17%	135,34	133,55	135,49	134,98
19/01/2023	4.750.133	-1,33%	135,13	133,59	135,89	134,75
18/01/2023	4.869.206	-3,00%	138,89	136,41	140,73	136,57
17/01/2023	6.014.837	-1,55%	141,17	139,225	141,54	140,80
16/01/2023	8.732.869	2,46%	135,48	134,80	143,49	142,92
13/01/2023	8.732.869	2,46%	135,48	134,80	143,49	142,92
12/01/2023	4.046.002	-0,10%	140,23	139,23	140,85	139,49
11/01/2023	3.217.265	0,74%	138,87	138,10	139,75	139,63
10/01/2023	2.900.939	0,90%	137,79	137,31	138,72	138,60
09/01/2023	3.142.785	-0,39%	138,67	136,88	138,87	137,40
06/01/2023	4.060.216	-0,65%	136,10	134,50	138,38	134,47
05/01/2023	2.800.353	-0,06%	135,46	133,7004	135,695	135,30
04/01/2023	4.353.037	1,16%	136,24	135,5727	137,68	136,69
03/01/2023	3.826.400	0,84%	135,13	133,91	136,74	135,22
02/01/2023	3.825.244	0,96%	132,85	132,44	134,32	134,50
30/12/2022	3.825.244	0,96%	132,85	132,44	134,32	134,50
29/12/2022	2.506.819	0,57%	133,13	132,31	133,26	133,22
28/12/2022	3.475.809	0,55%	131,91	131,01	133,41	132,46
27/12/2022	2.227.712	0,35%	131,57	130,55	132,19	131,74
23/12/2022	958.392	0,36%	130,95	129,64	131,21	131,1347
22/12/2022	4.034.270	-1,14%	131,10	128,4246	131,30	130,66
21/12/2022	3.307.878	1,13%	132,15	131,7741	132,95	132,16
20/12/2022	3.193.837	0,48%	130,97	130,21	132,04	130,69
19/12/2022	3.213.888	0,60%	129,65	129,091	131,33	130,06
16/12/2022	3.480.161	-0,76%	129,01	128,43	129,90	129,11
15/12/2022	4.033.217	-2,48%	131,26	129,05	132,08	130,10
14/12/2022	3.518.557	-0,44%	133,69	132,76	135,71	133,49
13/12/2022	3.772.791	-0,10%	136,90	133,08	137,08	134,08