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 >
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
12/12/2022	2.956.639	1,55%	132,32	131,60	134,65	134,21
09/12/2022	3.634.476	-0,54%	132,16	132,02	133,75	132,16
08/12/2022	4.142.527	1,05%	132,27	131,43	132,98	132,88
07/12/2022	3.909.398	-4,34%	131,31	130,37	133,06	125,88
06/12/2022	24.697.106	0,17%	133,17	129,87	135,11	131,59
05/12/2022	14.888.252	-2,55%	134,33	130,6018	134,58	131,37
02/12/2022	16.501.600	-0,78%	134,33	133,34	135,35	135,1815
01/12/2022	14.202.941	-1,40%	134,92	135,43	138,64	136,24
30/11/2022	17.939.440	1,19%	134,92	133,19	138,02	138,18
29/11/2022	14.301.416	1,65%	134,92	134,41	136,64	136,56
28/11/2022	12.773.450	-1,67%	134,92	134,195	136,70	134,46
25/11/2022	5.777.647	0,21%	134,92	136,055	137,14	136,76
24/11/2022	13.150.587	1,07%	134,92	134,86	136,46	136,48
23/11/2022	13.150.587	1,07%	134,92	134,86	136,46	136,48
22/11/2022	13.258.493	1,50%	134,00	133,70	135,265	135,04
21/11/2022	10.861.552	-0,59%	133,74	132,75	134,56	133,05
18/11/2022	12.600.504	0,98%	133,05	132,28	134,645	133,84
17/11/2022	12.379.657	-0,44%	133,05	131,28	132,88	132,54
16/11/2022	12.280.272	0,14%	133,05	132,04	133,56	133,12
15/11/2022	17.555.946	-0,78%	134,65	131,60	135,71	132,86
14/11/2022	3.582.036	-0,96%	134,735	134,005	135,72	134,00
11/11/2022	4.122.057	0,20%	132,63	133,7805	136,16	135,35
10/11/2022	5.806.245	4,08%	132,63	132,53	135,13	135,03
09/11/2022	3.371.827	-1,19%	131,25	129,225	131,41	129,8899
08/11/2022	3.934.740	0,06%	131,25	130,14	132,05	131,45
07/11/2022	3.957.640	0,47%	131,25	130,4816	132,31	131,29
04/11/2022	6.188.802	2,76%	126,29	128,478	130,80	130,7071
03/11/2022	4.935.239	0,21%	126,29	125,91	128,18	127,24
02/11/2022	6.606.422	-0,71%	125,58	126,65	130,36	127,24
01/11/2022	5.808.806	1,82%	125,58	126,33	128,28	128,17
31/10/2022	5.075.193	-0,16%	125,58	125,62	127,43	125,88
28/10/2022	4.113.000	1,18%	125,58	124,05	126,28	126,07
27/10/2022	4.438.938	0,40%	121,84	124,21	126,20	124,60
26/10/2022	4.618.101	1,15%	121,84	123,31	125,20	124,11
25/10/2022	5.101.046	0,26%	121,84	120,91	123,2707	122,70
24/10/2022	4.910.903	0,12%	122,07	121,34	123,09	122,38
21/10/2022	7.751.624	5,16%	117,13	116,341	122,29	122,12
20/10/2022	4.687.770	-0,45%	117,13	115,65	118,71	115,99
19/10/2022	6.509.117	-1,82%	118,15	115,6725	118,8258	116,68
18/10/2022	8.382.593	2,45%	112,09	116,98	120,1398	118,695
17/10/2022	10.441.262	4,20%	112,09	114,32	117,01	115,86
14/10/2022	16.309.343	1,75%	112,09	110,724	115,22	111,28
13/10/2022	9.993.279	5,56%	101,95	101,76	109,90	109,37
12/10/2022	5.793.090	1,62%	101,88	101,28	104,73	103,61
11/10/2022	5.043.550	-2,89%	104,35	101,85	104,79	101,96
10/10/2022	3.685.749	-0,49%	106,50	104,52	107,31	105,46
07/10/2022	5.308.658	-2,00%	107,37	105,265	107,705	105,98
06/10/2022	5.072.657	-2,02%	110,01	107,94	110,19	108,165
05/10/2022	4.603.963	-0,74%	109,83	108,83	110,94	110,94
04/10/2022	6.473.690	4,68%	110,06	105,95	112,99	112,77
03/10/2022	5.022.932	3,09%	105,53	104,46	108,35	107,73
30/09/2022	5.831.122	-1,37%	106,14	104,45	107,62	104,71
29/09/2022	5.336.306	-1,75%	110,12	104,398	107,28	106,10
28/09/2022	4.802.031	2,04%	110,12	105,65	108,73	108,01
27/09/2022	5.454.962	-0,88%	110,12	104,665	108,14	105,85
26/09/2022	6.590.879	-2,15%	110,12	106,07	109,60	106,79
23/09/2022	7.586.627	-1,86%	110,12	107,16	110,305	109,14
22/09/2022	4.818.170	-1,14%	113,36	111,07	113,55	111,21
21/09/2022	4.903.145	-2,88%	116,51	112,43	116,60	112,49
20/09/2022	3.870.703	-1,97%	115,75	114,64	117,69	115,83
19/09/2022	3.404.298	0,92%	115,75	115,59	118,73	118,16
16/09/2022	4.182.767	-0,67%	116,71	115,37	117,40	117,08
15/09/2022	3.871.945	1,51%	116,20	115,755	119,37	117,87
14/09/2022	3.642.252	-0,23%	118,29	114,89	117,8282	116,12
13/09/2022	5.044.525	-3,19%	118,29	115,78	118,92	116,74
12/09/2022	3.399.129	1,18%	115,09	119,79	121,55	120,58
09/09/2022	3.657.584	0,43%	115,09	118,57	120,05	119,1112
08/09/2022	4.764.003	2,27%	115,09	114,66	118,79	118,5312
07/09/2022	3.543.547	1,90%	113,18	112,76	116,11	115,90
06/09/2022	4.094.032	0,03%	114,33	112,08	114,745	113,74
05/09/2022	4.326.737	-0,70%	115,89	113,185	117,45	113,71
02/09/2022	4.326.737	-0,70%	115,89	113,185	117,45	113,71
01/09/2022	4.112.182	0,69%	113,30	111,91	114,61	114,51
31/08/2022	3.566.348	-0,59%	114,43	113,339	115,03	113,73
30/08/2022	3.651.865	0,02%	114,99	113,36	115,55	114,41
29/08/2022	2.967.571	-0,24%	114,01	113,48	114,86	114,39
26/08/2022	4.804.428	-3,34%	119,29	114,60	119,95	114,59
25/08/2022	4.582.116	2,38%	116,26	115,69	118,74	118,55
24/08/2022	3.262.102	0,21%	115,235	114,45	116,4095	115,76
23/08/2022	3.242.440	-0,99%	116,59	115,3827	117,275	115,52
22/08/2022	3.540.396	-1,65%	117,13	115,50	117,06	116,67
19/08/2022	5.520.799	-2,48%	120,66	118,09	120,98	118,63
18/08/2022	4.436.014	-0,78%	122,26	120,55	122,47	121,64
17/08/2022	3.676.385	-1,18%	122,27	121,6948	123,1456	122,17
16/08/2022	3.460.675	0,94%	122,26	121,87	124,2389	123,61
15/08/2022	3.785.760	0,27%	121,06	120,60	122,72	122,46
12/08/2022	4.035.567	1,66%	120,57	119,44	122,24	122,13