Cotação atual, histórico e gráfico do papel: JPMC34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações JPMC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/09/2021	2,16%	1,85	87,45	85,62	85,62	87,45	5M	991
23/09/2021	3,62%	2,99	85,60	83,51	83,51	85,72	2M	733
22/09/2021	0,88%	0,72	82,61	81,30	81,30	83,44	2M	647
21/09/2021	1,09%	0,88	81,89	81,31	80,76	82,18	2M	373
20/09/2021	-2,75%	-2,29	81,01	81,94	80,77	82,17	2M	692
17/09/2021	0,59%	0,49	83,30	83,11	83,07	84,57	1M	452
16/09/2021	-0,46%	-0,38	82,81	83,50	82,68	84,60	1M	307
15/09/2021	0,69%	0,57	83,19	83,19	82,09	83,28	2M	799
14/09/2021	-1,29%	-1,08	82,62	83,70	81,88	84,41	2M	832
13/09/2021	1,21%	1,00	83,70	82,47	82,47	83,70	2M	344
10/09/2021	-1,18%	-0,99	82,70	83,69	82,25	83,80	2M	650

09/09/2021	-1,01%	-0,85	83,69	84,48	83,42	84,92	2M	563
08/09/2021	2,96%	2,43	84,54	82,22	82,22	84,54	3M	766
06/09/2021	-1,26%	-1,05	82,11	82,49	82,11	83,52	571K	500
03/09/2021	0,43%	0,36	83,16	83,59	82,35	83,59	7M	1.584
02/09/2021	-0,25%	-0,21	82,80	83,00	82,75	83,49	2M	593
01/09/2021	0,27%	0,22	83,01	82,79	81,95	83,12	4M	3.764
31/08/2021	-1,03%	-0,86	82,79	83,57	82,04	83,57	1M	483
30/08/2021	-1,57%	-1,33	83,65	84,48	83,25	85,19	2M	432
27/08/2021	-0,28%	-0,24	84,98	85,19	84,03	85,34	1M	319
26/08/2021	1,44%	1,21	85,22	84,67	84,65	85,96	3M	994
25/08/2021	0,68%	0,57	84,01	82,83	82,70	84,92	2M	896
24/08/2021	-1,27%	-1,07	83,44	84,39	82,67	84,40	2M	1.144
23/08/2021	1,27%	1,06	84,51	82,78	80,83	84,62	3M	461
20/08/2021	-0,44%	-0,37	83,45	83,81	82,90	84,63	2M	442
19/08/2021	-0,21%	-0,18	83,82	83,30	82,88	84,13	2M	1.395
18/08/2021	1,34%	1,11	84,00	83,00	82,26	84,40	2M	598
17/08/2021	-1,33%	-1,12	82,89	83,36	82,03	83,77	1M	335
16/08/2021	0,00%	0,00	84,01	83,21	82,35	84,01	2M	550
13/08/2021	-1,35%	-1,15	84,01	84,39	83,42	85,26	4M	560
12/08/2021	1,02%	0,86	85,16	84,31	84,21	85,16	1M	531
11/08/2021	1,35%	1,12	84,30	82,48	82,48	84,40	3M	624
10/08/2021	0,58%	0,48	83,18	82,29	82,11	83,56	2M	859
09/08/2021	0,07%	0,06	82,70	82,75	82,00	83,75	4M	1.560
06/08/2021	3,33%	2,66	82,64	81,65	80,81	82,74	5M	1.413
05/08/2021	1,36%	1,07	79,98	78,00	77,72	79,98	3M	2.027
04/08/2021	-0,25%	-0,20	78,91	78,98	78,40	80,20	3M	427
03/08/2021	0,98%	0,77	79,11	79,15	78,70	80,16	5M	824
02/08/2021	-0,76%	-0,60	78,34	78,93	77,72	79,29	16M	488
30/07/2021	1,73%	1,34	78,94	77,90	77,60	79,00	1M	1.010
29/07/2021	-0,50%	-0,39	77,60	77,59	77,19	78,32	932K	245
28/07/2021	-0,27%	-0,21	77,99	79,20	77,65	79,20	981K	272
27/07/2021	-0,94%	-0,74	78,20	78,30	77,60	78,80	950K	186
26/07/2021	1,15%	0,90	78,94	78,50	78,06	78,94	1M	258
23/07/2021	-0,95%	-0,75	78,04	78,79	77,97	79,04	1M	260
22/07/2021	-0,92%	-0,73	78,79	79,19	78,08	79,52	2M	750
21/07/2021	0,94%	0,74	79,52	79,22	79,22	80,49	3M	392
20/07/2021	2,36%	1,82	78,78	77,40	77,40	78,99	964K	477
19/07/2021	-0,62%	-0,48	76,96	77,15	76,12	77,59	2M	308
16/07/2021	-2,80%	-2,23	77,44	79,67	77,34	79,94	2M	301
15/07/2021	0,82%	0,65	79,67	79,00	78,22	80,04	3M	495
14/07/2021	-2,44%	-1,98	79,02	79,91	78,00	80,30	3M	571
13/07/2021	-1,36%	-1,12	81,00	82,31	79,27	82,56	6M	571
12/07/2021	3,58%	2,84	82,12	80,87	80,80	82,66	5M	461
08/07/2021	-1,98%	-1,60	79,28	80,00	78,91	80,14	2M	510
07/07/2021	0,90%	0,72	80,88	79,45	79,00	81,32	3M	379
06/07/2021	1,47%	1,16	80,16	79,25	78,91	80,16	2M	355
05/07/2021	-0,45%	-0,36	79,00	79,25	76,95	79,25	2M	566
02/07/2021	0,62%	0,49	79,36	78,85	78,00	79,45	3M	692
01/07/2021	0,20%	0,16	78,87	78,98	77,34	79,34	6M	1.025
30/06/2021	3,58%	2,72	78,71	76,00	76,00	78,71	3M	820
29/06/2021	0,24%	0,18	75,99	77,52	75,86	77,62	3M	431
28/06/2021	-0,25%	-0,19	75,81	76,00	75,19	76,24	2M	727
25/06/2021	1,58%	1,18	76,00	74,87	74,69	76,71	4M	601
24/06/2021	-0,04%	-0,03	74,82	75,80	74,64	75,80	1M	317
23/06/2021	0,34%	0,25	74,85	74,99	74,28	75,70	1M	428
22/06/2021	-0,81%	-0,61	74,60	75,50	74,60	76,11	6M	776
21/06/2021	0,94%	0,70	75,21	74,78	74,78	76,28	5M	1.074
18/06/2021	-2,15%	-1,64	74,51	76,15	74,00	76,15	6M	745
17/06/2021	-3,44%	-2,71	76,15	79,36	76,10	79,91	5M	648
16/06/2021	1,04%	0,81	78,86	78,24	76,90	79,59	6M	878
15/06/2021	-2,40%	-1,92	78,05	79,97	78,05	80,30	3M	463
14/06/2021	-2,50%	-2,05	79,97	82,10	79,46	82,10	5M	969
11/06/2021	0,92%	0,75	82,02	82,00	81,61	82,15	3M	194
10/06/2021	-1,59%	-1,31	81,27	82,90	81,27	83,50	3M	435
09/06/2021	-0,52%	-0,43	82,58	82,99	81,88	83,05	2M	1.082
08/06/2021	-0,29%	-0,24	83,01	83,25	82,67	83,59	1M	265
07/06/2021	-0,43%	-0,36	83,25	84,11	83,09	84,73	2M	938
04/06/2021	-0,79%	-0,67	83,61	84,61	83,50	84,70	3M	373
02/06/2021	-1,53%	-1,31	84,28	86,30	84,07	86,50	3M	1.747
01/06/2021	0,52%	0,44	85,59	85,99	85,19	86,05	5M	412
31/05/2021	-0,33%	-0,28	85,15	85,50	85,00	86,48	326K	606
28/05/2021	-1,21%	-1,05	85,43	86,48	85,41	86,48	3M	209
27/05/2021	0,91%	0,78	86,48	85,92	85,39	87,20	6M	361
26/05/2021	-0,91%	-0,79	85,70	86,49	85,70	87,42	2M	1.123
25/05/2021	-1,15%	-1,01	86,49	86,73	86,28	88,01	2M	454
24/05/2021	0,66%	0,57	87,50	87,37	86,45	87,50	2M	509
21/05/2021	2,63%	2,23	86,93	84,51	84,51	87,36	2M	353
20/05/2021	-0,94%	-0,80	84,70	84,63	84,52	85,55	1M	254
19/05/2021	-0,38%	-0,33	85,50	85,16	84,14	85,55	2M	317
18/05/2021	-1,37%	-1,19	85,83	87,27	85,62	87,27	1M	338
17/05/2021	1,17%	1,01	87,02	86,01	85,79	87,36	2M	778
14/05/2021	0,17%	0,15	86,01	85,86	85,33	86,75	2M	750
13/05/2021	3,37%	2,80	85,86	83,06	82,86	86,15	5M	443
12/05/2021	0,52%	0,43	83,06	82,70	82,70	84,30	8M	585
11/05/2021	-1,65%	-1,39	82,63	84,02	82,63	85,35	3M	956
10/05/2021	-0,72%	-0,61	84,02	85,13	84,02	85,68	3M	1.311
07/05/2021	-0,62%	-0,53	84,63	83,90	82,40	84,63	4M	822
06/05/2021	-0,01%	-0,01	85,16	84,15	83,33	85,16	2M	1.204
05/05/2021	0,69%	0,58	85,17	84,99	83,49	85,17	3M	1.882
04/05/2021	1,37%	1,14	84,59	83,91	82,75	84,59	6M	2.341
03/05/2021	-0,30%	-0,25	83,45	83,70	83,09	84,58	5M	682
30/04/2021	0,93%	0,77	83,70	82,92	82,60	83,74	2M	573
29/04/2021	1,69%	1,38	82,93	81,75	81,75	83,24	2M	493
28/04/2021	-1,89%	-1,57	81,55	83,12	81,55	83,12	4M	1.189
27/04/2021	0,87%	0,72	83,12	82,40	81,58	83,12	10M	906
26/04/2021	-1,61%	-1,35	82,40	83,65	82,15	83,65	2M	714
23/04/2021	3,86%	3,11	83,75	80,70	80,02	83,75	6M	1.717
22/04/2021	-3,91%	-3,28	80,64	83,91	80,40	83,91	8M	1.784
20/04/2021	-1,10%	-0,93	83,92	84,02	82,34	84,47	8M	2.062
19/04/2021	-1,37%	-1,18	84,85	86,10	84,53	86,39	4M	902
16/04/2021	0,21%	0,18	86,03	86,03	85,30	87,50	6M	1.537
15/04/2021	-0,03%	-0,03	85,85	85,81	84,30	85,85	16M	1.064
14/04/2021	-2,91%	-2,57	85,88	88,81	85,73	88,81	9M	1.446
13/04/2021	-1,39%	-1,25	88,45	88,62	87,30	89,37	7M	925
12/04/2021	0,78%	0,69	89,70	88,83	87,96	89,74	4M	817
09/04/2021	2,61%	2,26	89,01	87,80	87,70	89,01	7M	1.186
08/04/2021	-0,99%	-0,87	86,75	87,60	85,15	87,60	6M	818
07/04/2021	1,88%	1,62	87,62	86,46	85,11	87,65	8M	1.876
06/04/2021	-2,27%	-2,00	86,00	87,96	85,10	87,96	9M	1.653
05/04/2021	-0,56%	-0,50	88,00	87,25	86,49	88,46	7M	2.837
01/04/2021	2,81%	2,42	88,50	86,20	86,00	93,00	5M	1.033
31/03/2021	-3,36%	-2,99	86,08	89,08	85,81	89,25	8M	1.083
30/03/2021	0,83%	0,73	89,07	88,34	88,25	90,33	6M	641
29/03/2021	-0,67%	-0,60	88,34	88,95	87,36	89,00	6M	1.833
26/03/2021	2,63%	2,28	88,94	87,00	87,00	88,94	3M	1.343
25/03/2021	1,68%	1,43	86,66	85,23	84,42	86,70	4M	653
24/03/2021	3,26%	2,69	85,23	82,56	82,56	85,40	3M	696
23/03/2021	-1,14%	-0,95	82,54	83,49	82,20	83,80	7M	652
22/03/2021	-0,48%	-0,40	83,49	85,00	83,17	85,39	4M	717
19/03/2021	-5,73%	-5,10	83,89	88,98	83,14	88,98	10M	996
18/03/2021	2,87%	2,48	88,99	87,00	87,00	89,75	8M	972
17/03/2021	-0,09%	-0,08	86,51	87,00	81,50	88,54	20M	671
16/03/2021	-	-	86,59	87,55	84,78	87,55	3M	556

Date,Open,High,Low,Close,Volume
24-Sep-21,85.62,87.45,85.62,87.45,4500664
23-Sep-21,83.51,85.72,83.51,85.60,2275615
22-Sep-21,81.30,83.44,81.30,82.61,1742498
21-Sep-21,81.31,82.18,80.76,81.89,1892559
20-Sep-21,81.94,82.17,80.77,81.01,2263525
17-Sep-21,83.11,84.57,83.07,83.30,1351226
16-Sep-21,83.50,84.60,82.68,82.81,1191906
15-Sep-21,83.19,83.28,82.09,83.19,2029481
14-Sep-21,83.70,84.41,81.88,82.62,1860401
13-Sep-21,82.47,83.70,82.47,83.70,1852770
10-Sep-21,83.69,83.80,82.25,82.70,1758251
09-Sep-21,84.48,84.92,83.42,83.69,1832448
08-Sep-21,82.22,84.54,82.22,84.54,3033218
06-Sep-21,82.49,83.52,82.11,82.11,571024
03-Sep-21,83.59,83.59,82.35,83.16,7022325
02-Sep-21,83.00,83.49,82.75,82.80,1881669
01-Sep-21,82.79,83.12,81.95,83.01,4272501
31-Aug-21,83.57,83.57,82.04,82.79,1437339
30-Aug-21,84.48,85.19,83.25,83.65,1620120
27-Aug-21,85.19,85.34,84.03,84.98,1254823
26-Aug-21,84.67,85.96,84.65,85.22,3187508
25-Aug-21,82.83,84.92,82.70,84.01,1856711
24-Aug-21,84.39,84.40,82.67,83.44,1795635
23-Aug-21,82.78,84.62,80.83,84.51,2745279
20-Aug-21,83.81,84.63,82.90,83.45,1659645
19-Aug-21,83.30,84.13,82.88,83.82,1524277
18-Aug-21,83.00,84.40,82.26,84.00,2128437
17-Aug-21,83.36,83.77,82.03,82.89,1427047
16-Aug-21,83.21,84.01,82.35,84.01,1758630
13-Aug-21,84.39,85.26,83.42,84.01,3779209
12-Aug-21,84.31,85.16,84.21,85.16,1448200
11-Aug-21,82.48,84.40,82.48,84.30,2866775
10-Aug-21,82.29,83.56,82.11,83.18,2498058
09-Aug-21,82.75,83.75,82.00,82.70,4143299
06-Aug-21,81.65,82.74,80.81,82.64,5051734
05-Aug-21,78.00,79.98,77.72,79.98,2945492
04-Aug-21,78.98,80.20,78.40,78.91,2976406
03-Aug-21,79.15,80.16,78.70,79.11,4760057
02-Aug-21,78.93,79.29,77.72,78.34,15570032
30-Jul-21,77.90,79.00,77.60,78.94,1108217
29-Jul-21,77.59,78.32,77.19,77.60,932052
28-Jul-21,79.20,79.20,77.65,77.99,980669
27-Jul-21,78.30,78.80,77.60,78.20,949810
26-Jul-21,78.50,78.94,78.06,78.94,1142044
23-Jul-21,78.79,79.04,77.97,78.04,1447369
22-Jul-21,79.19,79.52,78.08,78.79,1852537
21-Jul-21,79.22,80.49,79.22,79.52,3303513
20-Jul-21,77.40,78.99,77.40,78.78,964499
19-Jul-21,77.15,77.59,76.12,76.96,2363463
16-Jul-21,79.67,79.94,77.34,77.44,1777005
15-Jul-21,79.00,80.04,78.22,79.67,3338623
14-Jul-21,79.91,80.30,78.00,79.02,2968653
13-Jul-21,82.31,82.56,79.27,81.00,5671620
12-Jul-21,80.87,82.66,80.80,82.12,4751229
08-Jul-21,80.00,80.14,78.91,79.28,2440528
07-Jul-21,79.45,81.32,79.00,80.88,3158723
06-Jul-21,79.25,80.16,78.91,80.16,2254744
05-Jul-21,79.25,79.25,76.95,79.00,1500143
02-Jul-21,78.85,79.45,78.00,79.36,3447993
01-Jul-21,78.98,79.34,77.34,78.87,5891346
30-Jun-21,76.00,78.71,76.00,78.71,3083170
29-Jun-21,77.52,77.62,75.86,75.99,2541791
28-Jun-21,76.00,76.24,75.19,75.81,1505502
25-Jun-21,74.87,76.71,74.69,76.00,3620661
24-Jun-21,75.80,75.80,74.64,74.82,1318336
23-Jun-21,74.99,75.70,74.28,74.85,1242345
22-Jun-21,75.50,76.11,74.60,74.60,6031636
21-Jun-21,74.78,76.28,74.78,75.21,4779862
18-Jun-21,76.15,76.15,74.00,74.51,6093127
17-Jun-21,79.36,79.91,76.10,76.15,5090045
16-Jun-21,78.24,79.59,76.90,78.86,5798823
15-Jun-21,79.97,80.30,78.05,78.05,3466395
14-Jun-21,82.10,82.10,79.46,79.97,4514029
11-Jun-21,82.00,82.15,81.61,82.02,2856084
10-Jun-21,82.90,83.50,81.27,81.27,3075976
09-Jun-21,82.99,83.05,81.88,82.58,1522063
08-Jun-21,83.25,83.59,82.67,83.01,1272134
07-Jun-21,84.11,84.73,83.09,83.25,2197947
04-Jun-21,84.61,84.70,83.50,83.61,2840534
02-Jun-21,86.30,86.50,84.07,84.28,2991530
01-Jun-21,85.99,86.05,85.19,85.59,5020019
31-May-21,85.50,86.48,85.00,85.15,326451
28-May-21,86.48,86.48,85.41,85.43,2575000
27-May-21,85.92,87.20,85.39,86.48,5973567
26-May-21,86.49,87.42,85.70,85.70,1933215
25-May-21,86.73,88.01,86.28,86.49,1956696
24-May-21,87.37,87.50,86.45,87.50,1668411
21-May-21,84.51,87.36,84.51,86.93,1928827
20-May-21,84.63,85.55,84.52,84.70,1468552
19-May-21,85.16,85.55,84.14,85.50,1953048
18-May-21,87.27,87.27,85.62,85.83,1474323
17-May-21,86.01,87.36,85.79,87.02,2446229
14-May-21,85.86,86.75,85.33,86.01,1832009
13-May-21,83.06,86.15,82.86,85.86,4846004
12-May-21,82.70,84.30,82.70,83.06,8362630
11-May-21,84.02,85.35,82.63,82.63,3301117
10-May-21,85.13,85.68,84.02,84.02,3302385
07-May-21,83.90,84.63,82.40,84.63,3863231
06-May-21,84.15,85.16,83.33,85.16,2377045
05-May-21,84.99,85.17,83.49,85.17,3276022
04-May-21,83.91,84.59,82.75,84.59,5735843
03-May-21,83.70,84.58,83.09,83.45,4705509
30-Apr-21,82.92,83.74,82.60,83.70,2339790
29-Apr-21,81.75,83.24,81.75,82.93,2172714
28-Apr-21,83.12,83.12,81.55,81.55,4301284
27-Apr-21,82.40,83.12,81.58,83.12,9608558
26-Apr-21,83.65,83.65,82.15,82.40,2322832
23-Apr-21,80.70,83.75,80.02,83.75,6100164
22-Apr-21,83.91,83.91,80.40,80.64,7920954
20-Apr-21,84.02,84.47,82.34,83.92,8362245
19-Apr-21,86.10,86.39,84.53,84.85,3553162
16-Apr-21,86.03,87.50,85.30,86.03,6131082
15-Apr-21,85.81,85.85,84.30,85.85,15767844
14-Apr-21,88.81,88.81,85.73,85.88,8633406
13-Apr-21,88.62,89.37,87.30,88.45,7322673
12-Apr-21,88.83,89.74,87.96,89.70,3850799
09-Apr-21,87.80,89.01,87.70,89.01,6761629
08-Apr-21,87.60,87.60,85.15,86.75,5855440
07-Apr-21,86.46,87.65,85.11,87.62,8391245
06-Apr-21,87.96,87.96,85.10,86.00,8793747
05-Apr-21,87.25,88.46,86.49,88.00,7071046
01-Apr-21,86.20,93.00,86.00,88.50,4899134
31-Mar-21,89.08,89.25,85.81,86.08,7740777
30-Mar-21,88.34,90.33,88.25,89.07,6162134
29-Mar-21,88.95,89.00,87.36,88.34,5573581
26-Mar-21,87.00,88.94,87.00,88.94,3219859
25-Mar-21,85.23,86.70,84.42,86.66,3897138
24-Mar-21,82.56,85.40,82.56,85.23,2842057
23-Mar-21,83.49,83.80,82.20,82.54,6754418
22-Mar-21,85.00,85.39,83.17,83.49,4244522
19-Mar-21,88.98,88.98,83.14,83.89,10432868
18-Mar-21,87.00,89.75,87.00,88.99,8367913
17-Mar-21,87.00,88.54,81.50,86.51,19792081
16-Mar-21,87.55,87.55,84.78,86.59,3249660

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: JPMC34

cotações, gráficos e mais...