Cotação atual, histórico e gráfico do papel: JPMC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/10/2019 | -0,04% | -0,09 | 249,41 | 249,41 | 249,41 | 249,41 | 2M | 1 |
| 15/10/2019 | 3,69% | 8,87 | 249,50 | 249,00 | 249,00 | 249,50 | 524K | 2 |
| 14/10/2019 | 0,57% | 1,36 | 240,63 | 240,63 | 240,63 | 240,63 | 96K | 1 |
| 11/10/2019 | 2,27% | 5,32 | 239,27 | 239,52 | 239,27 | 239,52 | 168K | 2 |
| 10/10/2019 | 1,59% | 3,67 | 233,95 | 235,22 | 233,95 | 235,22 | 165K | 2 |
| 09/10/2019 | 0,23% | 0,52 | 230,28 | 230,19 | 230,19 | 230,28 | 2M | 2 |
| 08/10/2019 | -2,65% | -6,26 | 229,76 | 229,76 | 229,76 | 229,76 | 161K | 1 |
| 07/10/2019 | 1,34% | 3,13 | 236,02 | 235,20 | 235,20 | 236,02 | 2M | 3 |
| 02/10/2019 | -3,37% | -8,11 | 232,89 | 237,00 | 232,89 | 237,00 | 118K | 3 |
| 01/10/2019 | -1,67% | -4,10 | 241,00 | 242,40 | 241,00 | 242,40 | 290K | 4 |
| 30/09/2019 | 0,67% | 1,63 | 245,10 | 244,82 | 244,82 | 245,10 | 613K | 2 |
| 27/09/2019 | 0,35% | 0,85 | 243,47 | 244,00 | 243,47 | 244,00 | 219K | 2 |
| 26/09/2019 | -0,79% | -1,92 | 242,62 | 244,78 | 242,62 | 244,78 | 365K | 2 |
| 25/09/2019 | 0,46% | 1,11 | 244,54 | 245,37 | 244,54 | 245,37 | 6M | 2 |
| 24/09/2019 | -1,58% | -3,91 | 243,43 | 247,58 | 243,43 | 247,58 | 272K | 2 |
| 23/09/2019 | -0,61% | -1,53 | 247,34 | 248,00 | 247,34 | 248,71 | 372K | 4 |
| 20/09/2019 | 1,74% | 4,26 | 248,87 | 247,88 | 247,88 | 248,87 | 99K | 2 |
| 18/09/2019 | 1,03% | 2,50 | 244,61 | 244,61 | 244,61 | 244,61 | 147K | 1 |
| 17/09/2019 | -0,75% | -1,83 | 242,11 | 242,11 | 242,11 | 242,11 | 97K | 1 |
| 16/09/2019 | -1,23% | -3,05 | 243,94 | 242,40 | 242,40 | 243,94 | 243K | 2 |
| 13/09/2019 | 2,44% | 5,88 | 246,99 | 244,80 | 244,77 | 246,99 | 294K | 3 |
| 12/09/2019 | 1,46% | 3,47 | 241,11 | 239,20 | 239,20 | 241,11 | 96K | 3 |
| 11/09/2019 | -0,21% | -0,51 | 237,64 | 237,64 | 237,64 | 237,64 | 71K | 1 |
| 10/09/2019 | 0,51% | 1,22 | 238,15 | 238,15 | 238,15 | 238,15 | 238K | 1 |
| 09/09/2019 | 3,69% | 8,43 | 236,93 | 236,78 | 236,78 | 236,93 | 592K | 2 |
| 06/09/2019 | -0,69% | -1,58 | 228,50 | 229,81 | 228,50 | 230,26 | 138K | 3 |
| 05/09/2019 | 1,46% | 3,31 | 230,08 | 230,08 | 230,08 | 230,08 | 138K | 1 |
| 04/09/2019 | 0,44% | 0,99 | 226,77 | 226,80 | 226,77 | 226,80 | 68K | 2 |
| 03/09/2019 | 0,12% | 0,28 | 225,78 | 224,40 | 224,40 | 227,51 | 113K | 3 |
| 30/08/2019 | -0,99% | -2,25 | 225,50 | 225,50 | 225,50 | 225,50 | 45K | 1 |
| 29/08/2019 | 2,78% | 6,17 | 227,75 | 226,87 | 226,87 | 227,75 | 250K | 2 |
| 28/08/2019 | 0,75% | 1,65 | 221,58 | 221,58 | 221,58 | 221,58 | 66K | 1 |
| 27/08/2019 | -0,82% | -1,81 | 219,93 | 219,40 | 219,40 | 219,93 | 242K | 2 |
| 26/08/2019 | 1,72% | 3,74 | 221,74 | 222,00 | 221,74 | 222,00 | 399K | 2 |
| 23/08/2019 | -1,62% | -3,60 | 218,00 | 218,00 | 218,00 | 218,00 | 196K | 1 |
| 22/08/2019 | 2,84% | 6,12 | 221,60 | 220,68 | 220,68 | 221,60 | 110K | 2 |
| 21/08/2019 | -0,24% | -0,52 | 215,48 | 216,00 | 215,48 | 216,00 | 626K | 2 |
| 20/08/2019 | -2,32% | -5,13 | 216,00 | 216,40 | 216,00 | 218,04 | 435K | 4 |
| 19/08/2019 | 2,89% | 6,22 | 221,13 | 219,50 | 219,50 | 221,13 | 398K | 2 |
| 16/08/2019 | 2,26% | 4,75 | 214,91 | 214,63 | 214,63 | 214,91 | 193K | 3 |
| 15/08/2019 | -0,08% | -0,16 | 210,16 | 210,16 | 210,16 | 210,16 | 210K | 1 |
| 14/08/2019 | -2,73% | -5,90 | 210,32 | 212,16 | 210,32 | 212,16 | 593K | 3 |
| 13/08/2019 | 1,22% | 2,61 | 216,22 | 217,20 | 216,22 | 217,20 | 4M | 3 |
| 12/08/2019 | -1,66% | -3,60 | 213,61 | 215,04 | 213,60 | 215,04 | 556K | 4 |
| 09/08/2019 | 1,12% | 2,40 | 217,21 | 215,00 | 215,00 | 217,26 | 369K | 3 |
| 08/08/2019 | 0,19% | 0,41 | 214,81 | 214,81 | 214,81 | 214,81 | 21K | 1 |
| 07/08/2019 | -1,47% | -3,20 | 214,40 | 217,60 | 214,00 | 217,60 | 815K | 7 |
| 06/08/2019 | 1,08% | 2,32 | 217,60 | 217,41 | 217,41 | 217,60 | 217K | 2 |
| 05/08/2019 | -1,92% | -4,22 | 215,28 | 215,28 | 215,28 | 215,28 | 65K | 1 |
| 02/08/2019 | 1,06% | 2,30 | 219,50 | 218,30 | 218,30 | 219,50 | 131K | 2 |
| 01/08/2019 | -1,22% | -2,68 | 217,20 | 218,28 | 217,20 | 218,28 | 283K | 3 |
| 31/07/2019 | 0,55% | 1,20 | 219,88 | 217,00 | 217,00 | 220,01 | 242K | 3 |
| 30/07/2019 | -0,61% | -1,35 | 218,68 | 218,68 | 218,68 | 218,68 | 22K | 1 |
| 29/07/2019 | 0,59% | 1,29 | 220,03 | 220,02 | 220,02 | 220,03 | 176K | 2 |
| 26/07/2019 | 0,19% | 0,42 | 218,74 | 218,92 | 218,74 | 219,96 | 3M | 3 |
| 25/07/2019 | -0,27% | -0,60 | 218,32 | 218,86 | 218,32 | 218,87 | 241K | 3 |
| 23/07/2019 | 2,90% | 6,16 | 218,92 | 218,92 | 218,92 | 218,92 | 285K | 1 |
| 19/07/2019 | -0,19% | -0,40 | 212,76 | 212,76 | 212,76 | 212,76 | 43K | 1 |
| 18/07/2019 | -0,74% | -1,59 | 213,16 | 213,21 | 213,16 | 213,21 | 107K | 2 |
| 17/07/2019 | -0,96% | -2,09 | 214,75 | 214,75 | 214,75 | 214,75 | 129K | 1 |
| 16/07/2019 | 0,61% | 1,31 | 216,84 | 216,81 | 216,81 | 216,84 | 282K | 2 |
| 15/07/2019 | 0,28% | 0,60 | 215,53 | 213,60 | 213,60 | 215,53 | 257K | 3 |
| 12/07/2019 | 0,58% | 1,25 | 214,93 | 217,02 | 214,93 | 217,02 | 151K | 2 |
| 11/07/2019 | 0,63% | 1,33 | 213,68 | 212,60 | 212,60 | 216,69 | 365K | 5 |
| 10/07/2019 | -1,13% | -2,42 | 212,35 | 213,40 | 211,72 | 213,40 | 170K | 3 |
| 08/07/2019 | -0,36% | -0,77 | 214,77 | 214,24 | 214,24 | 214,77 | 771K | 2 |
| 05/07/2019 | 1,23% | 2,62 | 215,54 | 215,54 | 215,54 | 215,54 | 22K | 1 |
| 04/07/2019 | -2,70% | -5,91 | 212,92 | 212,92 | 212,92 | 212,92 | 21K | 1 |
| 02/07/2019 | 0,36% | 0,78 | 218,83 | 219,63 | 218,83 | 219,63 | 110K | 2 |
| 01/07/2019 | 2,34% | 4,98 | 218,05 | 217,87 | 217,85 | 218,58 | 283K | 4 |
| 28/06/2019 | 2,37% | 4,93 | 213,07 | 213,07 | 213,07 | 213,07 | 426K | 1 |
| 27/06/2019 | 0,00% | -0,01 | 208,14 | 209,90 | 207,83 | 209,90 | 209K | 3 |
| 26/06/2019 | 0,34% | 0,70 | 208,15 | 208,90 | 208,15 | 208,90 | 83K | 2 |
| 25/06/2019 | -0,12% | -0,24 | 207,45 | 209,22 | 207,45 | 209,22 | 209K | 3 |
| 24/06/2019 | -0,88% | -1,85 | 207,69 | 209,65 | 207,69 | 209,65 | 167K | 5 |
| 21/06/2019 | -1,32% | -2,81 | 209,54 | 213,61 | 209,54 | 213,61 | 233K | 4 |
| 19/06/2019 | -0,56% | -1,19 | 212,35 | 212,90 | 212,35 | 212,90 | 212K | 2 |
| 18/06/2019 | -0,11% | -0,23 | 213,54 | 211,77 | 211,77 | 213,54 | 2M | 2 |
| 14/06/2019 | 1,80% | 3,79 | 213,77 | 213,77 | 213,77 | 213,77 | 64K | 1 |
| 13/06/2019 | -0,61% | -1,28 | 209,98 | 210,81 | 209,98 | 210,81 | 252K | 3 |
| 12/06/2019 | -0,71% | -1,50 | 211,26 | 210,22 | 210,22 | 211,26 | 211K | 2 |
| 11/06/2019 | -0,49% | -1,04 | 212,76 | 212,76 | 212,76 | 212,76 | 21K | 1 |
| 10/06/2019 | 0,83% | 1,77 | 213,80 | 215,26 | 213,80 | 215,26 | 279K | 3 |
| 07/06/2019 | -0,84% | -1,80 | 212,03 | 211,99 | 211,63 | 212,03 | 615K | 4 |
| 06/06/2019 | -0,27% | -0,57 | 213,83 | 214,55 | 213,83 | 214,55 | 150K | 2 |
| 05/06/2019 | 1,62% | 3,41 | 214,40 | 214,97 | 214,40 | 214,97 | 515K | 6 |
| 04/06/2019 | 2,10% | 4,34 | 210,99 | 206,65 | 206,65 | 211,41 | 728K | 3 |
| 03/06/2019 | -0,85% | -1,78 | 206,65 | 206,87 | 206,41 | 206,87 | 2M | 11 |
| 31/05/2019 | -1,87% | -3,97 | 208,43 | 208,43 | 208,43 | 208,43 | 42K | 1 |
| 30/05/2019 | -1,48% | -3,20 | 212,40 | 212,40 | 212,40 | 212,40 | 191K | 1 |
| 29/05/2019 | -1,62% | -3,56 | 215,60 | 215,60 | 215,60 | 215,60 | 22K | 1 |
| 28/05/2019 | -1,26% | -2,80 | 219,16 | 221,02 | 219,16 | 221,02 | 506K | 6 |
| 27/05/2019 | 0,93% | 2,05 | 221,96 | 225,00 | 221,96 | 225,00 | 112K | 3 |
| 24/05/2019 | 0,07% | 0,16 | 219,91 | 219,81 | 219,81 | 219,91 | 264K | 2 |
| 23/05/2019 | -2,32% | -5,21 | 219,75 | 220,77 | 218,44 | 220,77 | 438K | 4 |
| 22/05/2019 | -0,99% | -2,25 | 224,96 | 224,97 | 224,96 | 224,97 | 202K | 2 |
| 21/05/2019 | -0,63% | -1,44 | 227,21 | 226,20 | 226,20 | 227,21 | 68K | 2 |
| 20/05/2019 | -0,57% | -1,31 | 228,65 | 227,21 | 227,21 | 229,15 | 433K | 4 |
| 17/05/2019 | 2,02% | 4,55 | 229,96 | 229,96 | 229,96 | 229,96 | 138K | 1 |
| 16/05/2019 | 2,20% | 4,85 | 225,41 | 224,46 | 224,46 | 225,41 | 67K | 2 |
| 15/05/2019 | -0,77% | -1,72 | 220,56 | 219,65 | 219,65 | 220,84 | 660K | 4 |
Date,Open,High,Low,Close,Volume
16-Oct-19,249.41,249.41,249.41,249.41,1596224
15-Oct-19,249.00,249.50,249.00,249.50,523750
14-Oct-19,240.63,240.63,240.63,240.63,96252
11-Oct-19,239.52,239.52,239.27,239.27,167639
10-Oct-19,235.22,235.22,233.95,233.95,164527
09-Oct-19,230.19,230.28,230.19,230.28,2141172
08-Oct-19,229.76,229.76,229.76,229.76,160832
07-Oct-19,235.20,236.02,235.20,236.02,2094018
02-Oct-19,237.00,237.00,232.89,232.89,117756
01-Oct-19,242.40,242.40,241.00,241.00,290174
30-Sep-19,244.82,245.10,244.82,245.10,612638
27-Sep-19,244.00,244.00,243.47,243.47,219229
26-Sep-19,244.78,244.78,242.62,242.62,365010
25-Sep-19,245.37,245.37,244.54,244.54,5624669
24-Sep-19,247.58,247.58,243.43,243.43,271923
23-Sep-19,248.00,248.71,247.34,247.34,372077
20-Sep-19,247.88,248.87,247.88,248.87,99251
18-Sep-19,244.61,244.61,244.61,244.61,146766
17-Sep-19,242.11,242.11,242.11,242.11,96844
16-Sep-19,242.40,243.94,242.40,243.94,243016
13-Sep-19,244.80,246.99,244.77,246.99,293976
12-Sep-19,239.20,241.11,239.20,241.11,95911
11-Sep-19,237.64,237.64,237.64,237.64,71292
10-Sep-19,238.15,238.15,238.15,238.15,238150
09-Sep-19,236.78,236.93,236.78,236.93,591980
06-Sep-19,229.81,230.26,228.50,228.50,137935
05-Sep-19,230.08,230.08,230.08,230.08,138048
04-Sep-19,226.80,226.80,226.77,226.77,68034
03-Sep-19,224.40,227.51,224.40,225.78,113271
30-Aug-19,225.50,225.50,225.50,225.50,45100
29-Aug-19,226.87,227.75,226.87,227.75,249645
28-Aug-19,221.58,221.58,221.58,221.58,66474
27-Aug-19,219.40,219.93,219.40,219.93,241764
26-Aug-19,222.00,222.00,221.74,221.74,399262
23-Aug-19,218.00,218.00,218.00,218.00,196200
22-Aug-19,220.68,221.60,220.68,221.60,110432
21-Aug-19,216.00,216.00,215.48,215.48,626348
20-Aug-19,216.40,218.04,216.00,216.00,435074
19-Aug-19,219.50,221.13,219.50,221.13,397871
16-Aug-19,214.63,214.91,214.63,214.91,193280
15-Aug-19,210.16,210.16,210.16,210.16,210160
14-Aug-19,212.16,212.16,210.32,210.32,593464
13-Aug-19,217.20,217.20,216.22,216.22,4484339
12-Aug-19,215.04,215.04,213.60,213.61,556051
09-Aug-19,215.00,217.26,215.00,217.21,369091
08-Aug-19,214.81,214.81,214.81,214.81,21481
07-Aug-19,217.60,217.60,214.00,214.40,814811
06-Aug-19,217.41,217.60,217.41,217.60,217448
05-Aug-19,215.28,215.28,215.28,215.28,64584
02-Aug-19,218.30,219.50,218.30,219.50,131100
01-Aug-19,218.28,218.28,217.20,217.20,283440
31-Jul-19,217.00,220.01,217.00,219.88,241697
30-Jul-19,218.68,218.68,218.68,218.68,21868
29-Jul-19,220.02,220.03,220.02,220.03,176021
26-Jul-19,218.92,219.96,218.74,218.74,2697898
25-Jul-19,218.86,218.87,218.32,218.32,240699
23-Jul-19,218.92,218.92,218.92,218.92,284596
19-Jul-19,212.76,212.76,212.76,212.76,42552
18-Jul-19,213.21,213.21,213.16,213.16,106600
17-Jul-19,214.75,214.75,214.75,214.75,128850
16-Jul-19,216.81,216.84,216.81,216.84,281856
15-Jul-19,213.60,215.53,213.60,215.53,257284
12-Jul-19,217.02,217.02,214.93,214.93,151496
11-Jul-19,212.60,216.69,212.60,213.68,365247
10-Jul-19,213.40,213.40,211.72,212.35,169964
08-Jul-19,214.24,214.77,214.24,214.77,771370
05-Jul-19,215.54,215.54,215.54,215.54,21554
04-Jul-19,212.92,212.92,212.92,212.92,21292
02-Jul-19,219.63,219.63,218.83,218.83,109735
01-Jul-19,217.87,218.58,217.85,218.05,283377
28-Jun-19,213.07,213.07,213.07,213.07,426140
27-Jun-19,209.90,209.90,207.83,208.14,208896
26-Jun-19,208.90,208.90,208.15,208.15,83485
25-Jun-19,209.22,209.22,207.45,207.45,208779
24-Jun-19,209.65,209.65,207.69,207.69,167410
21-Jun-19,213.61,213.61,209.54,209.54,233156
19-Jun-19,212.90,212.90,212.35,212.35,212405
18-Jun-19,211.77,213.54,211.77,213.54,2499063
14-Jun-19,213.77,213.77,213.77,213.77,64131
13-Jun-19,210.81,210.81,209.98,209.98,252401
12-Jun-19,210.22,211.26,210.22,211.26,211156
11-Jun-19,212.76,212.76,212.76,212.76,21276
10-Jun-19,215.26,215.26,213.80,213.80,279172
07-Jun-19,211.99,212.03,211.63,212.03,614759
06-Jun-19,214.55,214.55,213.83,213.83,150113
05-Jun-19,214.97,214.97,214.40,214.40,514933
04-Jun-19,206.65,211.41,206.65,210.99,728469
03-Jun-19,206.87,206.87,206.41,206.65,2046478
31-May-19,208.43,208.43,208.43,208.43,41686
30-May-19,212.40,212.40,212.40,212.40,191160
29-May-19,215.60,215.60,215.60,215.60,21560
28-May-19,221.02,221.02,219.16,219.16,505960
27-May-19,225.00,225.00,221.96,221.96,111588
24-May-19,219.81,219.91,219.81,219.91,263782
23-May-19,220.77,220.77,218.44,219.75,437739
22-May-19,224.97,224.97,224.96,224.96,202472
21-May-19,226.20,227.21,226.20,227.21,68062
20-May-19,227.21,229.15,227.21,228.65,432819
17-May-19,229.96,229.96,229.96,229.96,137976
16-May-19,224.46,225.41,224.46,225.41,67433
15-May-19,219.65,220.84,219.65,220.56,660361
14-May-19,222.28,222.28,222.28,222.28,660361
13-May-19,219.34,219.34,217.60,217.60,660361
10-May-19,219.90,224.37,219.90,222.06,660361
09-May-19,220.30,221.90,220.30,221.90,660361
08-May-19,226.60,226.60,222.50,222.50,660361
07-May-19,226.81,226.81,224.15,224.72,660361
06-May-19,228.78,228.78,228.51,228.59,660361
03-May-19,229.51,229.51,228.45,229.22,660361
02-May-19,228.87,228.87,228.21,228.85,660361
30-Apr-19,230.18,230.18,227.28,227.87,660361
29-Apr-19,231.39,233.39,229.80,230.02,660361
26-Apr-19,223.87,225.14,223.87,225.14,660361
25-Apr-19,227.44,227.44,225.77,225.77,660361
24-Apr-19,223.90,227.87,223.90,227.87,660361
23-Apr-19,219.80,223.89,219.80,223.89,660361
22-Apr-19,218.23,224.31,218.23,224.18,660361
18-Apr-19,223.10,223.72,223.10,223.72,660361
17-Apr-19,223.21,225.76,223.21,225.76,660361
16-Apr-19,216.40,217.00,216.20,217.00,660361
15-Apr-19,210.00,212.94,210.00,212.86,660361
12-Apr-19,213.00,214.04,213.00,214.04,660361
11-Apr-19,204.60,204.60,204.41,204.41,660361
10-Apr-19,201.21,202.27,201.21,202.27,660361
09-Apr-19,202.59,202.59,202.39,202.39,660361
08-Apr-19,203.13,203.71,202.25,203.71,660361
05-Apr-19,203.41,203.81,203.41,203.81,660361
04-Apr-19,209.65,209.65,209.62,209.62,660361
03-Apr-19,200.39,203.35,200.39,203.35,660361
02-Apr-19,196.81,196.81,196.81,196.81,660361
01-Apr-19,202.00,203.02,200.93,203.02,660361
29-Mar-19,198.28,198.28,197.34,197.34,660361
28-Mar-19,194.39,196.86,194.39,196.30,660361
27-Mar-19,199.02,199.02,197.00,198.04,660361
*exoneração de responsabilidade