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
23/02/2026	-4,44%	-7,14	153,50	160,39	152,66	160,39	34M	1.322
20/02/2026	0,12%	0,20	160,64	160,80	159,00	161,80	7M	587
19/02/2026	-0,75%	-1,21	160,44	163,18	159,30	163,18	12M	639
18/02/2026	1,71%	2,72	161,65	160,87	160,87	163,20	14M	752
13/02/2026	1,36%	2,13	158,93	157,80	154,85	159,19	11M	2.749
12/02/2026	-2,61%	-4,20	156,80	161,09	156,30	162,28	17M	1.129
11/02/2026	-2,51%	-4,14	161,00	165,14	160,36	168,50	24M	11.462

10/02/2026	-1,44%	-2,41	165,14	167,50	164,25	169,81	16M	1.163
09/02/2026	-0,82%	-1,38	167,55	165,55	165,55	169,19	7M	2.970
06/02/2026	3,70%	6,03	168,93	164,00	163,01	168,99	57M	2.461
05/02/2026	-1,99%	-3,30	162,90	164,00	160,56	166,08	17M	806
04/02/2026	0,55%	0,91	166,20	165,29	163,75	167,36	17M	968
03/02/2026	1,85%	3,00	165,29	163,20	160,80	165,29	17M	493
02/02/2026	0,95%	1,52	162,29	160,75	158,90	162,69	14M	974
30/01/2026	0,68%	1,08	160,77	159,69	158,92	161,09	8M	891
29/01/2026	1,72%	2,70	159,69	156,99	156,00	159,82	8M	2.550
28/01/2026	1,15%	1,79	156,99	155,20	154,53	157,25	6M	717
27/01/2026	-2,14%	-3,40	155,20	158,61	155,20	158,81	34M	1.265
26/01/2026	0,83%	1,30	158,60	158,35	156,92	159,40	5M	818
23/01/2026	-1,69%	-2,70	157,30	160,81	156,90	160,81	15M	1.444
22/01/2026	-1,33%	-2,15	160,00	161,30	160,00	163,45	11M	800
21/01/2026	-1,01%	-1,65	162,15	162,28	160,60	163,15	26M	735
20/01/2026	-3,48%	-5,90	163,80	166,00	162,48	166,89	40M	3.351
19/01/2026	-0,88%	-1,50	169,70	170,00	168,62	170,89	3M	768
16/01/2026	2,82%	4,70	171,20	167,78	166,24	171,20	54M	326
15/01/2026	-0,70%	-1,17	166,50	166,99	165,82	168,69	6M	343
14/01/2026	-0,55%	-0,93	167,67	170,00	164,80	170,00	9M	2.679
13/01/2026	-3,65%	-6,38	168,60	175,00	167,00	175,75	6M	1.431
12/01/2026	-1,39%	-2,47	174,98	172,80	171,91	175,17	4M	534
09/01/2026	0,05%	0,09	177,45	178,92	176,23	178,92	1M	355
08/01/2026	1,13%	1,98	177,36	175,38	175,38	178,52	2M	256
07/01/2026	-2,35%	-4,22	175,38	179,00	175,18	179,63	4M	424
06/01/2026	0,49%	0,87	179,60	178,73	177,71	180,61	5M	439
05/01/2026	0,62%	1,10	178,73	179,40	174,00	181,68	1M	326
02/01/2026	0,37%	0,65	177,63	176,39	174,04	177,63	2M	255
30/12/2025	-1,73%	-3,11	176,98	180,13	176,71	180,13	2M	5.813
29/12/2025	0,33%	0,59	180,09	182,00	180,09	182,68	1M	165
26/12/2025	-0,91%	-1,65	179,50	181,99	179,50	182,89	2M	198
23/12/2025	0,91%	1,64	181,15	180,12	179,53	181,37	2M	966
22/12/2025	2,17%	3,82	179,51	173,01	173,01	180,57	4M	374
19/12/2025	2,28%	3,92	175,69	173,99	172,31	176,00	4M	222
18/12/2025	-0,96%	-1,67	171,77	173,45	171,77	175,53	3M	265
17/12/2025	0,76%	1,31	173,44	172,22	172,22	175,25	6M	3.553
16/12/2025	-0,25%	-0,43	172,13	172,57	171,57	174,50	3M	258
15/12/2025	0,15%	0,26	172,56	173,85	172,00	174,16	4M	493
12/12/2025	0,76%	1,30	172,30	170,94	170,87	172,63	4M	834
11/12/2025	1,00%	1,70	171,00	166,91	166,91	171,70	3M	1.582
10/12/2025	2,98%	4,90	169,30	164,17	163,50	169,92	7M	518
09/12/2025	-3,37%	-5,74	164,40	171,85	163,30	173,40	14M	830
08/12/2025	-0,80%	-1,37	170,14	171,51	169,08	171,90	3M	387
05/12/2025	2,50%	4,19	171,51	168,88	167,45	172,99	6M	521
04/12/2025	1,25%	2,06	167,32	166,39	165,02	168,58	3M	303
03/12/2025	1,14%	1,86	165,26	165,03	162,98	165,79	5M	1.744
02/12/2025	-1,00%	-1,65	163,40	167,39	163,40	167,39	2M	268
01/12/2025	-1,67%	-2,80	165,05	166,80	165,05	167,28	17M	2.415
28/11/2025	2,59%	4,24	167,85	164,73	164,14	167,85	4M	770
27/11/2025	0,10%	0,16	163,61	162,72	162,72	164,51	1M	444
26/11/2025	-0,26%	-0,43	163,45	163,88	162,72	164,50	3M	257
25/11/2025	2,32%	3,72	163,88	161,77	159,88	163,88	2M	323
24/11/2025	-0,25%	-0,40	160,16	160,79	159,00	161,84	2M	277
21/11/2025	-0,58%	-0,93	160,56	161,01	158,60	162,59	4M	952
19/11/2025	1,17%	1,87	161,49	160,29	159,80	162,19	2M	261
18/11/2025	-0,36%	-0,58	159,62	158,51	158,51	160,90	1M	238
17/11/2025	-0,77%	-1,24	160,20	161,03	158,73	162,10	4M	399
14/11/2025	-0,96%	-1,57	161,44	162,99	159,50	163,67	9M	1.129
13/11/2025	-3,77%	-6,39	163,01	169,40	163,01	169,40	5M	1.940
12/11/2025	1,35%	2,25	169,40	166,99	166,20	170,53	6M	1.049
11/11/2025	-0,49%	-0,82	167,15	167,97	166,14	168,04	2M	297
10/11/2025	0,57%	0,95	167,97	167,03	166,98	169,55	2M	587
07/11/2025	-0,02%	-0,03	167,02	167,50	164,26	167,67	9M	8.903
06/11/2025	0,32%	0,54	167,05	166,51	165,84	168,19	7M	307
05/11/2025	-1,00%	-1,69	166,51	168,17	164,12	168,17	4M	360
04/11/2025	1,63%	2,70	168,20	164,97	164,43	168,20	4M	1.900
03/11/2025	-0,89%	-1,48	165,50	168,64	164,32	168,64	5M	426
31/10/2025	0,63%	1,05	166,98	165,94	163,29	168,44	3M	562
30/10/2025	2,03%	3,30	165,93	163,91	163,90	168,35	4M	426
29/10/2025	-0,31%	-0,51	162,63	164,77	162,03	164,77	4M	635
28/10/2025	-0,66%	-1,09	163,14	164,16	162,75	165,47	3M	663
27/10/2025	1,40%	2,26	164,23	158,83	158,83	164,23	5M	249
24/10/2025	2,32%	3,68	161,97	158,29	158,29	163,04	3M	738
23/10/2025	-0,48%	-0,76	158,29	159,04	158,15	159,55	3M	304
22/10/2025	-0,54%	-0,87	159,05	159,62	157,23	160,54	2M	246
21/10/2025	-1,38%	-2,24	159,92	163,23	159,92	164,00	3M	1.801
20/10/2025	1,07%	1,71	162,16	160,45	160,09	162,95	3M	257
17/10/2025	-1,09%	-1,76	160,45	163,62	159,55	163,80	4M	528
16/10/2025	-3,16%	-5,29	162,21	168,36	161,72	168,36	5M	498
15/10/2025	1,25%	2,06	167,50	166,11	166,09	169,85	3M	1.080
14/10/2025	-1,40%	-2,35	165,44	167,92	161,82	168,64	20M	1.236
13/10/2025	1,97%	3,24	167,79	164,58	164,58	169,27	4M	7.436
10/10/2025	0,32%	0,53	164,55	163,20	163,20	169,40	7M	3.985
09/10/2025	0,75%	1,22	164,02	163,00	162,14	165,10	995K	545
08/10/2025	-1,63%	-2,70	162,80	165,28	162,25	165,28	3M	598
07/10/2025	1,13%	1,85	165,50	165,39	162,99	165,52	6M	1.046
06/10/2025	-1,74%	-2,90	163,65	166,54	162,54	166,54	7M	1.093
03/10/2025	1,50%	2,46	166,55	164,32	164,05	167,00	3M	357
02/10/2025	-0,79%	-1,31	164,09	165,21	163,62	165,81	8M	2.399
01/10/2025	-1,41%	-2,36	165,40	169,29	163,70	169,29	6M	1.326
30/09/2025	0,22%	0,36	167,76	166,92	165,31	168,63	3M	547
29/09/2025	-0,73%	-1,23	167,40	169,65	166,79	169,65	3M	501
26/09/2025	-0,19%	-0,32	168,63	168,64	167,82	169,65	2M	298
25/09/2025	0,93%	1,55	168,95	167,40	166,11	168,95	3M	211
24/09/2025	0,25%	0,42	167,40	167,36	165,81	167,93	3M	441
23/09/2025	0,59%	0,98	166,98	166,01	164,29	168,46	2M	772
22/09/2025	-0,48%	-0,80	166,00	166,73	165,01	167,73	5M	880
19/09/2025	0,15%	0,25	166,80	167,41	164,43	167,71	8M	1.190
18/09/2025	0,71%	1,17	166,55	163,88	163,88	166,55	3M	232
17/09/2025	1,15%	1,88	165,38	164,88	163,50	165,70	4M	3.730
16/09/2025	-0,57%	-0,94	163,50	163,53	162,84	164,49	3M	402
15/09/2025	0,18%	0,30	164,44	164,41	163,36	164,80	2M	281
12/09/2025	0,08%	0,13	164,14	164,00	162,89	164,40	2M	244
11/09/2025	0,92%	1,49	164,01	161,71	161,71	164,73	5M	506
10/09/2025	0,73%	1,17	162,52	162,14	159,80	162,94	1M	238
09/09/2025	1,76%	2,79	161,35	158,58	158,58	162,23	5M	230
08/09/2025	-0,76%	-1,21	158,56	159,77	158,12	160,72	1M	418
05/09/2025	-2,95%	-4,86	159,77	164,08	158,97	164,42	5M	1.549
04/09/2025	1,32%	2,14	164,63	163,70	163,10	165,83	3M	247
03/09/2025	-0,81%	-1,33	162,49	163,81	161,80	163,81	2M	185
02/09/2025	-0,87%	-1,44	163,82	164,84	161,50	164,84	3M	326
01/09/2025	1,55%	2,53	165,26	165,17	162,82	168,50	6M	1.699
29/08/2025	0,33%	0,53	162,73	162,90	162,48	164,28	3M	399
28/08/2025	-0,38%	-0,62	162,20	162,67	161,80	162,93	2M	675
27/08/2025	0,51%	0,82	162,82	162,00	161,92	163,84	4M	242
26/08/2025	1,54%	2,46	162,00	159,54	158,90	162,16	3M	3.249
25/08/2025	-1,10%	-1,78	159,54	160,75	159,04	161,26	3M	367
22/08/2025	1,31%	2,08	161,32	159,38	158,00	161,32	4M	790
21/08/2025	-0,40%	-0,64	159,24	159,88	159,01	160,85	2M	210
20/08/2025	-0,12%	-0,20	159,88	158,66	157,50	160,79	4M	213
19/08/2025	0,50%	0,80	160,08	159,28	158,20	160,45	2M	187
18/08/2025	2,00%	3,12	159,28	156,00	156,00	159,28	2M	224
15/08/2025	-1,97%	-3,14	156,16	159,30	156,16	159,30	3M	711
14/08/2025	1,97%	3,08	159,30	156,22	156,21	159,30	2M	193
13/08/2025	-0,88%	-1,39	156,22	158,30	155,12	158,85	3M	472
12/08/2025	0,17%	0,26	157,61	156,41	156,41	159,43	3M	239
11/08/2025	-	-	157,35	157,10	157,10	158,45	6M	505

Date,Open,High,Low,Close,Volume
23-Feb-26,160.39,160.39,152.66,153.50,33797221
20-Feb-26,160.80,161.80,159.00,160.64,6690328
19-Feb-26,163.18,163.18,159.30,160.44,12330902
18-Feb-26,160.87,163.20,160.87,161.65,13507799
13-Feb-26,157.80,159.19,154.85,158.93,11189274
12-Feb-26,161.09,162.28,156.30,156.80,17076479
11-Feb-26,165.14,168.50,160.36,161.00,24103760
10-Feb-26,167.50,169.81,164.25,165.14,16268551
09-Feb-26,165.55,169.19,165.55,167.55,6595049
06-Feb-26,164.00,168.99,163.01,168.93,57351342
05-Feb-26,164.00,166.08,160.56,162.90,16778237
04-Feb-26,165.29,167.36,163.75,166.20,16959640
03-Feb-26,163.20,165.29,160.80,165.29,16719921
02-Feb-26,160.75,162.69,158.90,162.29,13512808
30-Jan-26,159.69,161.09,158.92,160.77,8229053
29-Jan-26,156.99,159.82,156.00,159.69,8181224
28-Jan-26,155.20,157.25,154.53,156.99,5690165
27-Jan-26,158.61,158.81,155.20,155.20,34147349
26-Jan-26,158.35,159.40,156.92,158.60,5206798
23-Jan-26,160.81,160.81,156.90,157.30,15045062
22-Jan-26,161.30,163.45,160.00,160.00,11165942
21-Jan-26,162.28,163.15,160.60,162.15,25891348
20-Jan-26,166.00,166.89,162.48,163.80,40210975
19-Jan-26,170.00,170.89,168.62,169.70,3275019
16-Jan-26,167.78,171.20,166.24,171.20,53998210
15-Jan-26,166.99,168.69,165.82,166.50,5901385
14-Jan-26,170.00,170.00,164.80,167.67,9074980
13-Jan-26,175.00,175.75,167.00,168.60,6366339
12-Jan-26,172.80,175.17,171.91,174.98,3572732
09-Jan-26,178.92,178.92,176.23,177.45,1082723
08-Jan-26,175.38,178.52,175.38,177.36,2301253
07-Jan-26,179.00,179.63,175.18,175.38,3813673
06-Jan-26,178.73,180.61,177.71,179.60,5176348
05-Jan-26,179.40,181.68,174.00,178.73,1232350
02-Jan-26,176.39,177.63,174.04,177.63,2374176
30-Dec-25,180.13,180.13,176.71,176.98,2460546
29-Dec-25,182.00,182.68,180.09,180.09,1148466
26-Dec-25,181.99,182.89,179.50,179.50,2074273
23-Dec-25,180.12,181.37,179.53,181.15,2002599
22-Dec-25,173.01,180.57,173.01,179.51,4029428
19-Dec-25,173.99,176.00,172.31,175.69,3530839
18-Dec-25,173.45,175.53,171.77,171.77,3172384
17-Dec-25,172.22,175.25,172.22,173.44,5788304
16-Dec-25,172.57,174.50,171.57,172.13,2559654
15-Dec-25,173.85,174.16,172.00,172.56,3526248
12-Dec-25,170.94,172.63,170.87,172.30,3987733
11-Dec-25,166.91,171.70,166.91,171.00,3344468
10-Dec-25,164.17,169.92,163.50,169.30,7107142
09-Dec-25,171.85,173.40,163.30,164.40,13581793
08-Dec-25,171.51,171.90,169.08,170.14,3440653
05-Dec-25,168.88,172.99,167.45,171.51,6328153
04-Dec-25,166.39,168.58,165.02,167.32,3459764
03-Dec-25,165.03,165.79,162.98,165.26,4543454
02-Dec-25,167.39,167.39,163.40,163.40,2068375
01-Dec-25,166.80,167.28,165.05,165.05,16958373
28-Nov-25,164.73,167.85,164.14,167.85,4167483
27-Nov-25,162.72,164.51,162.72,163.61,1185232
26-Nov-25,163.88,164.50,162.72,163.45,2951910
25-Nov-25,161.77,163.88,159.88,163.88,1939741
24-Nov-25,160.79,161.84,159.00,160.16,1914660
21-Nov-25,161.01,162.59,158.60,160.56,4378499
19-Nov-25,160.29,162.19,159.80,161.49,1948988
18-Nov-25,158.51,160.90,158.51,159.62,1320585
17-Nov-25,161.03,162.10,158.73,160.20,3846765
14-Nov-25,162.99,163.67,159.50,161.44,8822061
13-Nov-25,169.40,169.40,163.01,163.01,4659272
12-Nov-25,166.99,170.53,166.20,169.40,5516068
11-Nov-25,167.97,168.04,166.14,167.15,2123314
10-Nov-25,167.03,169.55,166.98,167.97,1957135
07-Nov-25,167.50,167.67,164.26,167.02,8503899
06-Nov-25,166.51,168.19,165.84,167.05,7116828
05-Nov-25,168.17,168.17,164.12,166.51,3917523
04-Nov-25,164.97,168.20,164.43,168.20,4109985
03-Nov-25,168.64,168.64,164.32,165.50,4918241
31-Oct-25,165.94,168.44,163.29,166.98,2902874
30-Oct-25,163.91,168.35,163.90,165.93,4346425
29-Oct-25,164.77,164.77,162.03,162.63,3712611
28-Oct-25,164.16,165.47,162.75,163.14,2681872
27-Oct-25,158.83,164.23,158.83,164.23,5247358
24-Oct-25,158.29,163.04,158.29,161.97,3486441
23-Oct-25,159.04,159.55,158.15,158.29,2800023
22-Oct-25,159.62,160.54,157.23,159.05,2069557
21-Oct-25,163.23,164.00,159.92,159.92,2785289
20-Oct-25,160.45,162.95,160.09,162.16,3351096
17-Oct-25,163.62,163.80,159.55,160.45,4447444
16-Oct-25,168.36,168.36,161.72,162.21,4973511
15-Oct-25,166.11,169.85,166.09,167.50,3478161
14-Oct-25,167.92,168.64,161.82,165.44,19614779
13-Oct-25,164.58,169.27,164.58,167.79,4466223
10-Oct-25,163.20,169.40,163.20,164.55,7250628
09-Oct-25,163.00,165.10,162.14,164.02,995125
08-Oct-25,165.28,165.28,162.25,162.80,3271526
07-Oct-25,165.39,165.52,162.99,165.50,6248369
06-Oct-25,166.54,166.54,162.54,163.65,7057198
03-Oct-25,164.32,167.00,164.05,166.55,2770173
02-Oct-25,165.21,165.81,163.62,164.09,7645483
01-Oct-25,169.29,169.29,163.70,165.40,5508042
30-Sep-25,166.92,168.63,165.31,167.76,3335005
29-Sep-25,169.65,169.65,166.79,167.40,2586499
26-Sep-25,168.64,169.65,167.82,168.63,2292135
25-Sep-25,167.40,168.95,166.11,168.95,2751325
24-Sep-25,167.36,167.93,165.81,167.40,3085995
23-Sep-25,166.01,168.46,164.29,166.98,2025612
22-Sep-25,166.73,167.73,165.01,166.00,4547868
19-Sep-25,167.41,167.71,164.43,166.80,8003498
18-Sep-25,163.88,166.55,163.88,166.55,2771740
17-Sep-25,164.88,165.70,163.50,165.38,3734817
16-Sep-25,163.53,164.49,162.84,163.50,2895827
15-Sep-25,164.41,164.80,163.36,164.44,1656891
12-Sep-25,164.00,164.40,162.89,164.14,1503372
11-Sep-25,161.71,164.73,161.71,164.01,4599955
10-Sep-25,162.14,162.94,159.80,162.52,1270502
09-Sep-25,158.58,162.23,158.58,161.35,4787955
08-Sep-25,159.77,160.72,158.12,158.56,1250657
05-Sep-25,164.08,164.42,158.97,159.77,5094155
04-Sep-25,163.70,165.83,163.10,164.63,3183849
03-Sep-25,163.81,163.81,161.80,162.49,1545430
02-Sep-25,164.84,164.84,161.50,163.82,3404949
01-Sep-25,165.17,168.50,162.82,165.26,5649246
29-Aug-25,162.90,164.28,162.48,162.73,3399086
28-Aug-25,162.67,162.93,161.80,162.20,1989276
27-Aug-25,162.00,163.84,161.92,162.82,3562390
26-Aug-25,159.54,162.16,158.90,162.00,2947475
25-Aug-25,160.75,161.26,159.04,159.54,3243586
22-Aug-25,159.38,161.32,158.00,161.32,4497906
21-Aug-25,159.88,160.85,159.01,159.24,1526010
20-Aug-25,158.66,160.79,157.50,159.88,3917427
19-Aug-25,159.28,160.45,158.20,160.08,1988360
18-Aug-25,156.00,159.28,156.00,159.28,1856417
15-Aug-25,159.30,159.30,156.16,156.16,2848636
14-Aug-25,156.22,159.30,156.21,159.30,2073965
13-Aug-25,158.30,158.85,155.12,156.22,3044957
12-Aug-25,156.41,159.43,156.41,157.61,3033303
11-Aug-25,157.10,158.45,157.10,157.35,6160355

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: JPMC34