Cotação atual, histórico e gráfico do papel: JPMC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 23/01/2019 | -0,89% | -1,72 | 192,40 | 192,40 | 192,40 | 192,40 | 19K | 1 |
| 22/01/2019 | -0,84% | -1,64 | 194,12 | 195,82 | 194,12 | 195,82 | 350K | 4 |
| 21/01/2019 | 0,34% | 0,67 | 195,76 | 195,76 | 195,76 | 195,76 | 39K | 1 |
| 18/01/2019 | 1,24% | 2,38 | 195,09 | 195,87 | 195,09 | 196,39 | 118K | 3 |
| 17/01/2019 | 0,28% | 0,54 | 192,71 | 193,00 | 191,93 | 193,00 | 327K | 4 |
| 16/01/2019 | 1,96% | 3,70 | 192,17 | 190,88 | 190,88 | 192,21 | 307K | 3 |
| 15/01/2019 | 1,31% | 2,43 | 188,47 | 183,98 | 183,98 | 188,47 | 184K | 10 |
| 14/01/2019 | 0,51% | 0,95 | 186,04 | 186,43 | 186,04 | 186,43 | 317K | 2 |
| 11/01/2019 | -0,38% | -0,71 | 185,09 | 184,85 | 184,85 | 186,05 | 1M | 3 |
| 10/01/2019 | 0,24% | 0,45 | 185,80 | 185,80 | 185,80 | 185,80 | 56K | 1 |
| 09/01/2019 | -0,23% | -0,43 | 185,35 | 186,00 | 185,27 | 186,00 | 148K | 5 |
| 08/01/2019 | -1,17% | -2,20 | 185,78 | 186,51 | 184,79 | 188,53 | 390K | 7 |
| 07/01/2019 | 0,96% | 1,79 | 187,98 | 188,40 | 187,98 | 189,00 | 604K | 3 |
| 04/01/2019 | 2,41% | 4,39 | 186,19 | 186,19 | 186,19 | 186,19 | 19K | 1 |
| 03/01/2019 | -4,18% | -7,93 | 181,80 | 184,81 | 181,80 | 184,81 | 2M | 2 |
| 28/12/2018 | 3,68% | 6,73 | 189,73 | 189,73 | 189,73 | 189,73 | 19K | 1 |
| 27/12/2018 | -0,11% | -0,21 | 183,00 | 183,00 | 183,00 | 183,00 | 18K | 1 |
| 26/12/2018 | -0,92% | -1,71 | 183,21 | 184,95 | 183,21 | 184,95 | 480K | 5 |
| 21/12/2018 | -0,64% | -1,19 | 184,92 | 189,72 | 184,92 | 189,72 | 470K | 3 |
| 20/12/2018 | -3,00% | -5,76 | 186,11 | 188,66 | 186,11 | 188,66 | 601K | 2 |
| 18/12/2018 | -0,53% | -1,02 | 191,87 | 195,69 | 191,87 | 195,69 | 193K | 5 |
| 17/12/2018 | -1,47% | -2,87 | 192,89 | 192,89 | 192,89 | 192,89 | 154K | 1 |
| 14/12/2018 | 0,27% | 0,53 | 195,76 | 198,34 | 195,76 | 198,37 | 414K | 11 |
| 13/12/2018 | -0,39% | -0,77 | 195,23 | 195,23 | 195,23 | 195,23 | 59K | 1 |
| 12/12/2018 | -0,18% | -0,35 | 196,00 | 198,16 | 194,00 | 198,16 | 118K | 3 |
| 11/12/2018 | -1,53% | -3,05 | 196,35 | 197,98 | 196,35 | 197,98 | 257K | 2 |
| 10/12/2018 | -0,79% | -1,58 | 199,40 | 198,98 | 198,98 | 199,40 | 2M | 2 |
| 07/12/2018 | -0,64% | -1,29 | 200,98 | 203,85 | 200,98 | 203,85 | 161K | 2 |
| 06/12/2018 | -2,45% | -5,09 | 202,27 | 204,07 | 202,27 | 204,07 | 567K | 2 |
| 04/12/2018 | -3,74% | -8,05 | 207,36 | 207,13 | 207,13 | 207,54 | 746K | 4 |
| 03/12/2018 | 1,41% | 2,99 | 215,41 | 213,38 | 213,38 | 215,41 | 129K | 2 |
| 30/11/2018 | 0,05% | 0,11 | 212,42 | 212,42 | 212,42 | 212,42 | 85K | 1 |
| 29/11/2018 | -0,73% | -1,57 | 212,31 | 212,78 | 212,31 | 212,78 | 319K | 2 |
| 28/11/2018 | 1,21% | 2,55 | 213,88 | 213,88 | 213,88 | 213,88 | 214K | 1 |
| 27/11/2018 | -1,02% | -2,17 | 211,33 | 211,33 | 211,33 | 211,33 | 21K | 1 |
| 26/11/2018 | 4,82% | 9,82 | 213,50 | 208,77 | 208,77 | 213,50 | 447K | 8 |
| 23/11/2018 | 0,36% | 0,73 | 203,68 | 205,78 | 203,68 | 205,78 | 164K | 3 |
| 22/11/2018 | -1,63% | -3,37 | 202,95 | 202,95 | 202,95 | 202,95 | 20K | 1 |
| 21/11/2018 | -0,06% | -0,12 | 206,32 | 206,44 | 205,70 | 206,44 | 4M | 3 |
| 19/11/2018 | 0,43% | 0,89 | 206,44 | 206,44 | 206,44 | 206,44 | 268K | 1 |
| 16/11/2018 | 1,16% | 2,35 | 205,55 | 205,55 | 205,55 | 205,55 | 329K | 1 |
| 14/11/2018 | -2,54% | -5,30 | 203,20 | 203,20 | 203,20 | 203,20 | 345K | 1 |
| 13/11/2018 | 1,55% | 3,18 | 208,50 | 208,50 | 208,50 | 208,50 | 21K | 1 |
| 12/11/2018 | -1,36% | -2,84 | 205,32 | 203,32 | 203,32 | 207,16 | 1M | 5 |
| 09/11/2018 | -1,41% | -2,98 | 208,16 | 207,93 | 206,94 | 208,16 | 145K | 3 |
Date,Open,High,Low,Close,Volume
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-19,192.40,192.40,192.40,192.40,19240
22-Jan-19,195.82,195.82,194.12,194.12,350386
21-Jan-19,195.76,195.76,195.76,195.76,39152
18-Jan-19,195.87,196.39,195.09,195.09,117652
17-Jan-19,193.00,193.00,191.93,192.71,326941
16-Jan-19,190.88,192.21,190.88,192.17,307395
15-Jan-19,183.98,188.47,183.98,188.47,184429
14-Jan-19,186.43,186.43,186.04,186.04,316619
11-Jan-19,184.85,186.05,184.85,185.09,1339224
10-Jan-19,185.80,185.80,185.80,185.80,55740
09-Jan-19,186.00,186.00,185.27,185.35,148409
08-Jan-19,186.51,188.53,184.79,185.78,390466
07-Jan-19,188.40,189.00,187.98,187.98,603996
04-Jan-19,186.19,186.19,186.19,186.19,18619
03-Jan-19,184.81,184.81,181.80,181.80,1564082
28-Dec-18,189.73,189.73,189.73,189.73,18973
27-Dec-18,183.00,183.00,183.00,183.00,18300
26-Dec-18,184.95,184.95,183.21,183.21,479906
21-Dec-18,189.72,189.72,184.92,184.92,470375
20-Dec-18,188.66,188.66,186.11,186.11,600907
18-Dec-18,195.69,195.69,191.87,191.87,193396
17-Dec-18,192.89,192.89,192.89,192.89,154312
14-Dec-18,198.34,198.37,195.76,195.76,413602
13-Dec-18,195.23,195.23,195.23,195.23,58569
12-Dec-18,198.16,198.16,194.00,196.00,117616
11-Dec-18,197.98,197.98,196.35,196.35,257211
10-Dec-18,198.98,199.40,198.98,199.40,2252548
07-Dec-18,203.85,203.85,200.98,200.98,161071
06-Dec-18,204.07,204.07,202.27,202.27,566716
04-Dec-18,207.13,207.54,207.13,207.36,745937
03-Dec-18,213.38,215.41,213.38,215.41,129043
30-Nov-18,212.42,212.42,212.42,212.42,84968
29-Nov-18,212.78,212.78,212.31,212.31,318559
28-Nov-18,213.88,213.88,213.88,213.88,213880
27-Nov-18,211.33,211.33,211.33,211.33,21133
26-Nov-18,208.77,213.50,208.77,213.50,446595
23-Nov-18,205.78,205.78,203.68,203.68,164194
22-Nov-18,202.95,202.95,202.95,202.95,20295
21-Nov-18,206.44,206.44,205.70,206.32,3589732
19-Nov-18,206.44,206.44,206.44,206.44,268372
16-Nov-18,205.55,205.55,205.55,205.55,328880
14-Nov-18,203.20,203.20,203.20,203.20,345440
13-Nov-18,208.50,208.50,208.50,208.50,20850
12-Nov-18,203.32,207.16,203.32,205.32,1295559
09-Nov-18,207.93,208.16,206.94,208.16,145475
08-Nov-18,211.14,211.14,211.14,211.14,145475
07-Nov-18,206.82,208.38,206.82,208.38,145475
06-Nov-18,204.24,204.24,204.24,204.24,145475
05-Nov-18,202.53,202.53,202.53,202.53,145475
01-Nov-18,200.97,200.97,200.97,200.97,145475
31-Oct-18,203.68,203.86,202.84,202.84,145475
30-Oct-18,194.07,196.78,194.07,196.78,145475
29-Oct-18,191.01,193.69,191.01,193.39,145475
26-Oct-18,188.86,189.53,188.47,189.53,145475
24-Oct-18,193.70,194.54,193.04,193.84,145475
23-Oct-18,193.29,197.65,193.29,194.13,145475
22-Oct-18,195.56,195.77,195.56,195.77,145475
19-Oct-18,200.41,201.35,200.41,201.35,145475
18-Oct-18,199.66,200.56,199.66,200.55,145475
17-Oct-18,202.42,202.42,200.76,200.76,145475
16-Oct-18,198.67,201.38,198.67,201.38,145475
15-Oct-18,199.05,203.31,199.05,199.27,145475
11-Oct-18,203.19,206.36,203.19,204.49,145475
10-Oct-18,211.75,211.75,209.75,210.64,145475
09-Oct-18,213.65,213.65,208.80,212.79,145475
08-Oct-18,214.64,216.88,212.33,216.88,145475
05-Oct-18,224.39,224.39,220.04,220.71,145475
04-Oct-18,223.69,227.67,220.00,224.17,145475
03-Oct-18,223.99,225.36,223.67,223.67,145475
02-Oct-18,224.95,224.95,224.95,224.95,145475
01-Oct-18,228.27,229.89,226.87,229.89,145475
28-Sep-18,231.56,231.56,227.23,227.23,145475
27-Sep-18,233.77,233.77,228.38,228.38,145475
26-Sep-18,238.69,238.69,232.10,232.10,145475
25-Sep-18,244.29,244.29,238.44,238.69,145475
24-Sep-18,239.61,239.61,239.28,239.28,145475
21-Sep-18,242.82,242.82,238.50,240.15,145475
20-Sep-18,244.66,245.66,242.29,242.60,145475
*exoneração de responsabilidade