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
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
18/03/2019	0,49%	1,00	203,30	206,71	202,54	207,00	671K	9
15/03/2019	0,09%	0,19	202,30	202,14	202,14	202,30	283K	2
14/03/2019	1,32%	2,63	202,11	202,11	202,11	202,11	182K	1
13/03/2019	0,50%	1,00	199,48	199,48	199,48	199,48	20K	1
12/03/2019	-1,09%	-2,19	198,48	198,48	198,48	198,48	159K	1
11/03/2019	0,64%	1,27	200,67	200,74	200,67	200,74	201K	2
08/03/2019	-0,28%	-0,56	199,40	198,70	198,61	199,40	99K	3
07/03/2019	0,82%	1,63	199,96	199,96	199,96	199,96	20K	1
06/03/2019	0,38%	0,76	198,33	199,31	198,33	200,17	299K	4
01/03/2019	1,08%	2,11	197,57	200,97	197,57	200,97	139K	2
28/02/2019	0,02%	0,03	195,46	196,41	195,46	196,41	137K	2
27/02/2019	-0,81%	-1,60	195,43	195,43	195,43	195,43	78K	2
26/02/2019	-0,57%	-1,12	197,03	196,90	196,90	197,03	295K	2
25/02/2019	1,14%	2,23	198,15	199,00	198,15	199,00	219K	3
22/02/2019	-0,94%	-1,86	195,92	196,30	195,92	196,70	432K	4
21/02/2019	0,77%	1,51	197,78	196,14	196,14	197,78	373K	2
20/02/2019	0,66%	1,29	196,27	196,30	196,27	196,30	98K	2
19/02/2019	0,01%	0,01	194,98	194,70	194,55	195,92	3M	4
15/02/2019	1,55%	2,97	194,97	194,44	194,44	196,06	468K	3
14/02/2019	-0,98%	-1,90	192,00	195,19	192,00	195,19	154K	3
13/02/2019	1,99%	3,78	193,90	193,45	193,45	193,90	232K	3
12/02/2019	-0,01%	-0,01	190,12	190,12	190,12	190,12	19K	1
11/02/2019	0,97%	1,82	190,13	191,00	188,85	191,00	114K	3
08/02/2019	-0,25%	-0,48	188,31	186,82	186,82	189,90	264K	6
07/02/2019	-2,20%	-4,25	188,79	189,14	188,79	189,14	113K	2
06/02/2019	1,64%	3,12	193,04	193,04	193,04	193,04	39K	1
05/02/2019	-0,08%	-0,15	189,92	190,33	189,92	190,33	95K	2
04/02/2019	0,42%	0,79	190,07	190,30	188,11	191,05	475K	5
01/02/2019	0,53%	1,00	189,28	192,22	189,28	192,22	1M	5
31/01/2019	-2,53%	-4,89	188,28	187,24	187,24	189,40	529K	3
30/01/2019	-0,28%	-0,54	193,17	193,19	193,17	194,36	349K	3
29/01/2019	-1,17%	-2,29	193,71	193,42	192,97	194,54	427K	5
28/01/2019	1,44%	2,78	196,00	193,35	193,35	196,00	273K	4
24/01/2019	0,43%	0,82	193,22	192,85	192,85	193,39	193K	3

Date,Open,High,Low,Close,Volume
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-19,206.71,207.00,202.54,203.30,670989
15-Mar-19,202.14,202.30,202.14,202.30,283172
14-Mar-19,202.11,202.11,202.11,202.11,181899
13-Mar-19,199.48,199.48,199.48,199.48,19948
12-Mar-19,198.48,198.48,198.48,198.48,158784
11-Mar-19,200.74,200.74,200.67,200.67,200698
08-Mar-19,198.70,199.40,198.61,199.40,99411
07-Mar-19,199.96,199.96,199.96,199.96,19996
06-Mar-19,199.31,200.17,198.33,198.33,299030
01-Mar-19,200.97,200.97,197.57,197.57,138979
28-Feb-19,196.41,196.41,195.46,195.46,137392
27-Feb-19,195.43,195.43,195.43,195.43,78172
26-Feb-19,196.90,197.03,196.90,197.03,295363
25-Feb-19,199.00,199.00,198.15,198.15,218780
22-Feb-19,196.30,196.70,195.92,195.92,431786
21-Feb-19,196.14,197.78,196.14,197.78,372830
20-Feb-19,196.30,196.30,196.27,196.27,98144
19-Feb-19,194.70,195.92,194.55,194.98,2923230
15-Feb-19,194.44,196.06,194.44,194.97,467681
14-Feb-19,195.19,195.19,192.00,192.00,154261
13-Feb-19,193.45,193.90,193.45,193.90,232261
12-Feb-19,190.12,190.12,190.12,190.12,19012
11-Feb-19,191.00,191.00,188.85,190.13,113781
08-Feb-19,186.82,189.90,186.82,188.31,263893
07-Feb-19,189.14,189.14,188.79,188.79,113449
06-Feb-19,193.04,193.04,193.04,193.04,38608
05-Feb-19,190.33,190.33,189.92,189.92,95124
04-Feb-19,190.30,191.05,188.11,190.07,475284
01-Feb-19,192.22,192.22,189.28,189.28,1112164
31-Jan-19,187.24,189.40,187.24,188.28,529344
30-Jan-19,193.19,194.36,193.17,193.17,348779
29-Jan-19,193.42,194.54,192.97,193.71,426573
28-Jan-19,193.35,196.00,193.35,196.00,272887
24-Jan-19,192.85,193.39,192.85,193.22,193265
23-Jan-19,192.40,192.40,192.40,192.40,193265
22-Jan-19,195.82,195.82,194.12,194.12,193265
21-Jan-19,195.76,195.76,195.76,195.76,193265
18-Jan-19,195.87,196.39,195.09,195.09,193265
17-Jan-19,193.00,193.00,191.93,192.71,193265
16-Jan-19,190.88,192.21,190.88,192.17,193265
15-Jan-19,183.98,188.47,183.98,188.47,193265
14-Jan-19,186.43,186.43,186.04,186.04,193265
11-Jan-19,184.85,186.05,184.85,185.09,193265
10-Jan-19,185.80,185.80,185.80,185.80,193265
09-Jan-19,186.00,186.00,185.27,185.35,193265
08-Jan-19,186.51,188.53,184.79,185.78,193265
07-Jan-19,188.40,189.00,187.98,187.98,193265
04-Jan-19,186.19,186.19,186.19,186.19,193265
03-Jan-19,184.81,184.81,181.80,181.80,193265
28-Dec-18,189.73,189.73,189.73,189.73,193265
27-Dec-18,183.00,183.00,183.00,183.00,193265
26-Dec-18,184.95,184.95,183.21,183.21,193265
21-Dec-18,189.72,189.72,184.92,184.92,193265
20-Dec-18,188.66,188.66,186.11,186.11,193265
18-Dec-18,195.69,195.69,191.87,191.87,193265
17-Dec-18,192.89,192.89,192.89,192.89,193265
14-Dec-18,198.34,198.37,195.76,195.76,193265
13-Dec-18,195.23,195.23,195.23,195.23,193265
12-Dec-18,198.16,198.16,194.00,196.00,193265
11-Dec-18,197.98,197.98,196.35,196.35,193265
10-Dec-18,198.98,199.40,198.98,199.40,193265
07-Dec-18,203.85,203.85,200.98,200.98,193265
06-Dec-18,204.07,204.07,202.27,202.27,193265
04-Dec-18,207.13,207.54,207.13,207.36,193265
03-Dec-18,213.38,215.41,213.38,215.41,193265
30-Nov-18,212.42,212.42,212.42,212.42,193265
29-Nov-18,212.78,212.78,212.31,212.31,193265

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: JPMC34