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 |
| 16/08/2019 | 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 |
| 14/05/2019 | 2,15% | 4,68 | 222,28 | 222,28 | 222,28 | 222,28 | 311K | 1 |
| 13/05/2019 | -2,01% | -4,46 | 217,60 | 219,34 | 217,60 | 219,34 | 131K | 2 |
| 10/05/2019 | 0,07% | 0,16 | 222,06 | 219,90 | 219,90 | 224,37 | 557K | 8 |
| 09/05/2019 | -0,27% | -0,60 | 221,90 | 220,30 | 220,30 | 221,90 | 375K | 2 |
| 08/05/2019 | -0,99% | -2,22 | 222,50 | 226,60 | 222,50 | 226,60 | 45K | 2 |
| 07/05/2019 | -1,69% | -3,87 | 224,72 | 226,81 | 224,15 | 226,81 | 315K | 5 |
| 06/05/2019 | -0,27% | -0,63 | 228,59 | 228,78 | 228,51 | 228,78 | 343K | 5 |
| 03/05/2019 | 0,16% | 0,37 | 229,22 | 229,51 | 228,45 | 229,51 | 183K | 3 |
| 02/05/2019 | 0,43% | 0,98 | 228,85 | 228,87 | 228,21 | 228,87 | 251K | 3 |
| 30/04/2019 | -0,93% | -2,15 | 227,87 | 230,18 | 227,28 | 230,18 | 160K | 3 |
| 29/04/2019 | 2,17% | 4,88 | 230,02 | 231,39 | 229,80 | 233,39 | 1M | 6 |
| 26/04/2019 | -0,28% | -0,63 | 225,14 | 223,87 | 223,87 | 225,14 | 90K | 3 |
| 25/04/2019 | -0,92% | -2,10 | 225,77 | 227,44 | 225,77 | 227,44 | 91K | 2 |
| 24/04/2019 | 1,78% | 3,98 | 227,87 | 223,90 | 223,90 | 227,87 | 315K | 3 |
| 23/04/2019 | -0,13% | -0,29 | 223,89 | 219,80 | 219,80 | 223,89 | 424K | 4 |
| 22/04/2019 | 0,21% | 0,46 | 224,18 | 218,23 | 218,23 | 224,31 | 424K | 4 |
| 18/04/2019 | -0,90% | -2,04 | 223,72 | 223,10 | 223,10 | 223,72 | 312K | 3 |
| 17/04/2019 | 4,04% | 8,76 | 225,76 | 223,21 | 223,21 | 225,76 | 492K | 4 |
| 16/04/2019 | 1,94% | 4,14 | 217,00 | 216,40 | 216,20 | 217,00 | 281K | 3 |
| 15/04/2019 | -0,55% | -1,18 | 212,86 | 210,00 | 210,00 | 212,94 | 637K | 10 |
| 12/04/2019 | 4,71% | 9,63 | 214,04 | 213,00 | 213,00 | 214,04 | 578K | 3 |
| 11/04/2019 | 1,06% | 2,14 | 204,41 | 204,60 | 204,41 | 204,60 | 143K | 2 |
| 10/04/2019 | -0,06% | -0,12 | 202,27 | 201,21 | 201,21 | 202,27 | 141K | 2 |
| 09/04/2019 | -0,65% | -1,32 | 202,39 | 202,59 | 202,39 | 202,59 | 142K | 2 |
| 08/04/2019 | -0,05% | -0,10 | 203,71 | 203,13 | 202,25 | 203,71 | 992K | 4 |
| 05/04/2019 | -2,77% | -5,81 | 203,81 | 203,41 | 203,41 | 203,81 | 122K | 2 |
| 04/04/2019 | 3,08% | 6,27 | 209,62 | 209,65 | 209,62 | 209,65 | 168K | 2 |
| 03/04/2019 | 3,32% | 6,54 | 203,35 | 200,39 | 200,39 | 203,35 | 60K | 2 |
| 02/04/2019 | -3,06% | -6,21 | 196,81 | 196,81 | 196,81 | 196,81 | 79K | 1 |
| 01/04/2019 | 2,88% | 5,68 | 203,02 | 202,00 | 200,93 | 203,02 | 1M | 7 |
| 29/03/2019 | 0,53% | 1,04 | 197,34 | 198,28 | 197,34 | 198,28 | 218K | 3 |
| 28/03/2019 | -0,88% | -1,74 | 196,30 | 194,39 | 194,39 | 196,86 | 314K | 3 |
| 27/03/2019 | 4,15% | 7,89 | 198,04 | 199,02 | 197,00 | 199,02 | 238K | 4 |
| 26/03/2019 | -0,53% | -1,01 | 190,15 | 193,00 | 190,15 | 193,00 | 364K | 3 |
| 25/03/2019 | -1,88% | -3,67 | 191,16 | 191,16 | 191,16 | 191,16 | 38K | 2 |
| 22/03/2019 | -0,31% | -0,61 | 194,83 | 194,70 | 194,20 | 196,92 | 565K | 6 |
| 21/03/2019 | -1,03% | -2,03 | 195,44 | 195,30 | 195,30 | 195,44 | 743K | 2 |
| 20/03/2019 | -2,39% | -4,83 | 197,47 | 198,15 | 197,47 | 198,15 | 573K | 2 |
| 19/03/2019 | -0,49% | -1,00 | 202,30 | 202,30 | 202,30 | 202,30 | 61K | 2 |
Date,Open,High,Low,Close,Volume
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-19,222.28,222.28,222.28,222.28,311192
13-May-19,219.34,219.34,217.60,217.60,131256
10-May-19,219.90,224.37,219.90,222.06,556887
09-May-19,220.30,221.90,220.30,221.90,375150
08-May-19,226.60,226.60,222.50,222.50,44910
07-May-19,226.81,226.81,224.15,224.72,315052
06-May-19,228.78,228.78,228.51,228.59,342943
03-May-19,229.51,229.51,228.45,229.22,183261
02-May-19,228.87,228.87,228.21,228.85,251289
30-Apr-19,230.18,230.18,227.28,227.87,160025
29-Apr-19,231.39,233.39,229.80,230.02,1276821
26-Apr-19,223.87,225.14,223.87,225.14,89675
25-Apr-19,227.44,227.44,225.77,225.77,90642
24-Apr-19,223.90,227.87,223.90,227.87,315385
23-Apr-19,219.80,223.89,219.80,223.89,423869
22-Apr-19,218.23,224.31,218.23,224.18,423614
18-Apr-19,223.10,223.72,223.10,223.72,312402
17-Apr-19,223.21,225.76,223.21,225.76,492082
16-Apr-19,216.40,217.00,216.20,217.00,281340
15-Apr-19,210.00,212.94,210.00,212.86,636643
12-Apr-19,213.00,214.04,213.00,214.04,577700
11-Apr-19,204.60,204.60,204.41,204.41,143144
10-Apr-19,201.21,202.27,201.21,202.27,141059
09-Apr-19,202.59,202.59,202.39,202.39,141713
08-Apr-19,203.13,203.71,202.25,203.71,992330
05-Apr-19,203.41,203.81,203.41,203.81,122086
04-Apr-19,209.65,209.65,209.62,209.62,167717
03-Apr-19,200.39,203.35,200.39,203.35,60413
02-Apr-19,196.81,196.81,196.81,196.81,78724
01-Apr-19,202.00,203.02,200.93,203.02,1247912
29-Mar-19,198.28,198.28,197.34,197.34,217528
28-Mar-19,194.39,196.86,194.39,196.30,313540
27-Mar-19,199.02,199.02,197.00,198.04,238322
26-Mar-19,193.00,193.00,190.15,190.15,363767
25-Mar-19,191.16,191.16,191.16,191.16,38232
22-Mar-19,194.70,196.92,194.20,194.83,565280
21-Mar-19,195.30,195.44,195.30,195.44,742546
20-Mar-19,198.15,198.15,197.47,197.47,573071
19-Mar-19,202.30,202.30,202.30,202.30,60690
18-Mar-19,206.71,207.00,202.54,203.30,60690
15-Mar-19,202.14,202.30,202.14,202.30,60690
14-Mar-19,202.11,202.11,202.11,202.11,60690
13-Mar-19,199.48,199.48,199.48,199.48,60690
12-Mar-19,198.48,198.48,198.48,198.48,60690
11-Mar-19,200.74,200.74,200.67,200.67,60690
08-Mar-19,198.70,199.40,198.61,199.40,60690
07-Mar-19,199.96,199.96,199.96,199.96,60690
06-Mar-19,199.31,200.17,198.33,198.33,60690
01-Mar-19,200.97,200.97,197.57,197.57,60690
28-Feb-19,196.41,196.41,195.46,195.46,60690
27-Feb-19,195.43,195.43,195.43,195.43,60690
26-Feb-19,196.90,197.03,196.90,197.03,60690
25-Feb-19,199.00,199.00,198.15,198.15,60690
22-Feb-19,196.30,196.70,195.92,195.92,60690
21-Feb-19,196.14,197.78,196.14,197.78,60690
20-Feb-19,196.30,196.30,196.27,196.27,60690
19-Feb-19,194.70,195.92,194.55,194.98,60690
15-Feb-19,194.44,196.06,194.44,194.97,60690
14-Feb-19,195.19,195.19,192.00,192.00,60690
13-Feb-19,193.45,193.90,193.45,193.90,60690
12-Feb-19,190.12,190.12,190.12,190.12,60690
11-Feb-19,191.00,191.00,188.85,190.13,60690
08-Feb-19,186.82,189.90,186.82,188.31,60690
07-Feb-19,189.14,189.14,188.79,188.79,60690
06-Feb-19,193.04,193.04,193.04,193.04,60690
05-Feb-19,190.33,190.33,189.92,189.92,60690
04-Feb-19,190.30,191.05,188.11,190.07,60690
01-Feb-19,192.22,192.22,189.28,189.28,60690
31-Jan-19,187.24,189.40,187.24,188.28,60690
30-Jan-19,193.19,194.36,193.17,193.17,60690
29-Jan-19,193.42,194.54,192.97,193.71,60690
28-Jan-19,193.35,196.00,193.35,196.00,60690
*exoneração de responsabilidade