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
21/01/2025	0,41%	0,65	159,07	157,60	156,87	159,45	4M	1.611
20/01/2025	-0,65%	-1,03	158,42	158,10	156,28	159,69	2M	3.468
17/01/2025	3,17%	4,90	159,45	154,80	152,50	159,45	3M	725
16/01/2025	1,54%	2,35	154,55	153,48	150,67	154,56	4M	567
15/01/2025	2,35%	3,50	152,20	149,68	147,42	152,97	5M	572
14/01/2025	-0,20%	-0,30	148,70	149,00	146,52	149,55	2M	480
13/01/2025	1,22%	1,80	149,00	147,70	144,51	149,00	6M	820

10/01/2025	-0,08%	-0,12	147,20	147,32	145,69	148,49	2M	382
09/01/2025	-1,26%	-1,88	147,32	149,20	147,32	149,47	292K	158
08/01/2025	0,32%	0,47	149,20	148,98	147,31	149,65	1M	410
07/01/2025	1,44%	2,11	148,73	146,62	146,40	149,25	2M	2.654
06/01/2025	-1,18%	-1,75	146,62	148,37	146,62	150,00	1M	1.456
03/01/2025	0,22%	0,32	148,37	149,48	147,60	149,80	2M	393
02/01/2025	0,37%	0,55	148,05	148,88	146,34	149,98	4M	525
30/12/2024	-0,97%	-1,44	147,50	148,00	146,66	149,64	2M	818
27/12/2024	-1,07%	-1,61	148,94	149,81	148,56	150,87	2M	924
26/12/2024	2,21%	3,25	150,55	148,94	148,51	150,55	2M	614
23/12/2024	1,24%	1,80	147,30	146,96	144,75	147,65	3M	786
20/12/2024	1,33%	1,91	145,50	141,39	140,46	145,75	3M	322
19/12/2024	-1,39%	-2,03	143,59	147,08	142,46	147,08	3M	702
18/12/2024	-0,34%	-0,49	145,62	147,58	144,81	147,80	4M	589
17/12/2024	-1,62%	-2,40	146,11	146,62	143,98	148,10	3M	1.040
16/12/2024	2,03%	2,96	148,51	146,83	144,19	148,51	3M	678
13/12/2024	-0,09%	-0,13	145,55	146,19	144,19	146,77	7M	1.113
12/12/2024	-0,11%	-0,16	145,68	144,06	143,30	146,15	3M	577
11/12/2024	-1,26%	-1,86	145,84	147,70	144,92	147,74	3M	346
10/12/2024	-1,40%	-2,10	147,70	148,29	146,66	149,80	6M	449
09/12/2024	-0,30%	-0,45	149,80	151,17	148,56	151,17	2M	405
06/12/2024	1,76%	2,60	150,25	148,25	147,44	150,89	4M	387
05/12/2024	0,01%	0,02	147,65	147,38	145,80	148,30	2M	912
04/12/2024	-1,09%	-1,63	147,63	149,25	146,17	149,25	6M	724
03/12/2024	-0,34%	-0,51	149,26	149,99	148,40	151,27	3M	343
02/12/2024	-0,34%	-0,51	149,77	151,79	148,86	152,18	7M	941
29/11/2024	-0,60%	-0,91	150,28	151,41	149,26	153,55	5M	1.386
28/11/2024	1,80%	2,68	151,19	149,71	148,52	151,48	3M	605
27/11/2024	1,80%	2,63	148,51	145,88	145,52	148,51	4M	903
26/11/2024	-0,01%	-0,01	145,88	145,76	144,00	146,06	3M	240
25/11/2024	0,79%	1,14	145,89	146,47	144,15	146,47	3M	2.265
22/11/2024	1,91%	2,71	144,75	142,04	141,55	144,90	2M	321
21/11/2024	1,57%	2,20	142,04	140,55	140,40	142,75	3M	296
19/11/2024	-0,86%	-1,22	139,84	142,48	138,96	142,48	3M	335
18/11/2024	0,12%	0,17	141,06	140,98	139,66	142,64	3M	310
14/11/2024	0,27%	0,38	140,89	141,07	139,30	141,07	3M	236
13/11/2024	1,50%	2,08	140,51	138,42	137,28	141,96	3M	321
12/11/2024	0,75%	1,03	138,43	138,78	137,05	139,25	2M	235
11/11/2024	0,67%	0,91	137,40	138,99	137,40	140,25	4M	355
08/11/2024	1,39%	1,87	136,49	136,20	136,05	138,30	5M	692
07/11/2024	-4,29%	-6,04	134,62	140,00	133,80	140,00	6M	683
06/11/2024	10,58%	13,46	140,66	136,23	134,44	140,66	23M	1.079
05/11/2024	-0,28%	-0,36	127,20	128,84	126,48	128,84	1M	278
04/11/2024	-2,72%	-3,57	127,56	130,00	126,66	130,00	5M	446
01/11/2024	1,77%	2,28	131,13	130,14	128,74	131,90	7M	443
31/10/2024	-0,52%	-0,68	128,85	129,50	128,43	130,48	3M	186
30/10/2024	0,41%	0,53	129,53	128,37	128,19	130,69	1M	227
29/10/2024	0,01%	0,01	129,00	128,98	127,46	129,24	730K	369
28/10/2024	1,38%	1,76	128,99	127,37	126,50	128,99	1M	1.422
25/10/2024	-0,23%	-0,29	127,23	127,65	126,15	128,45	3M	1.208
24/10/2024	-0,14%	-0,18	127,52	127,00	126,36	127,74	1M	370
23/10/2024	-0,23%	-0,30	127,70	128,73	126,80	128,73	1M	228
22/10/2024	0,50%	0,64	128,00	127,35	125,84	128,10	784K	155
21/10/2024	-1,03%	-1,33	127,36	128,97	126,90	129,00	8M	378
18/10/2024	1,18%	1,50	128,69	127,19	126,11	128,70	4M	228
17/10/2024	0,68%	0,86	127,19	127,55	126,50	128,20	5M	264
16/10/2024	0,09%	0,11	126,33	126,72	124,98	127,34	4M	2.096
15/10/2024	2,02%	2,50	126,22	124,50	124,50	127,30	4M	1.267
14/10/2024	-1,27%	-1,59	123,72	125,31	122,45	125,39	3M	5.607
11/10/2024	5,38%	6,40	125,31	119,98	118,89	126,35	33M	5.623
10/10/2024	-0,70%	-0,84	118,91	118,85	118,15	119,75	8M	554
09/10/2024	2,46%	2,87	119,75	117,40	117,10	119,87	20M	856
08/10/2024	0,41%	0,48	116,88	116,43	115,01	117,00	1M	395
07/10/2024	0,74%	0,85	116,40	115,50	115,01	116,45	2M	522
04/10/2024	3,20%	3,58	115,55	113,73	113,00	115,55	3M	287
03/10/2024	-1,03%	-1,17	111,97	113,30	111,59	113,65	2M	509
02/10/2024	-0,10%	-0,11	113,14	112,09	112,00	113,50	1M	250
01/10/2024	-1,74%	-2,00	113,25	115,20	112,84	115,20	4M	717
30/09/2024	0,31%	0,36	115,25	113,30	112,00	115,25	1M	2.187
27/09/2024	0,83%	0,95	114,89	114,50	114,10	115,50	2M	177
26/09/2024	-1,29%	-1,49	113,94	115,42	113,90	115,42	2M	2.274
25/09/2024	0,11%	0,13	115,43	116,46	114,56	116,46	1M	250
24/09/2024	-1,95%	-2,29	115,30	117,32	114,98	117,32	991K	220
23/09/2024	0,11%	0,13	117,59	117,74	116,34	117,74	1M	234
20/09/2024	2,56%	2,93	117,46	114,54	114,54	117,46	2M	237
19/09/2024	1,01%	1,14	114,53	113,39	112,60	115,10	1M	209
18/09/2024	-1,61%	-1,86	113,39	115,25	112,64	115,25	1M	187
17/09/2024	1,13%	1,29	115,25	115,88	114,14	115,88	1M	188
16/09/2024	0,27%	0,31	113,96	114,79	113,36	114,84	1M	323
13/09/2024	-1,62%	-1,87	113,65	116,24	112,83	116,39	3M	554
12/09/2024	-0,99%	-1,16	115,52	117,85	115,52	118,00	3M	376
11/09/2024	0,27%	0,31	116,68	115,90	114,07	117,44	3M	870
10/09/2024	-3,80%	-4,60	116,37	122,73	113,39	123,24	7M	660
09/09/2024	2,00%	2,37	120,97	121,71	120,30	122,00	5M	355
06/09/2024	-2,62%	-3,19	118,60	121,79	118,29	121,79	2M	440
05/09/2024	-1,27%	-1,57	121,79	123,65	120,57	123,65	1M	484
04/09/2024	-0,46%	-0,57	123,36	124,99	122,39	125,19	4M	617
03/09/2024	-1,49%	-1,87	123,93	126,85	123,80	126,85	7M	981
02/09/2024	-0,16%	-0,20	125,80	126,00	123,00	127,00	2M	1.039
30/08/2024	0,05%	0,06	126,00	127,00	125,15	127,13	5M	636
29/08/2024	2,48%	3,05	125,94	124,47	123,45	125,94	1M	329
28/08/2024	1,12%	1,36	122,89	121,39	121,33	123,00	4M	361
27/08/2024	1,13%	1,36	121,53	120,70	120,12	121,53	2M	172
26/08/2024	0,46%	0,55	120,17	120,82	119,62	120,97	2M	150
23/08/2024	-1,43%	-1,73	119,62	121,35	119,06	121,35	4M	580
22/08/2024	3,00%	3,54	121,35	118,51	118,51	121,35	5M	691
21/08/2024	0,28%	0,33	117,81	116,38	116,38	118,00	706K	521
20/08/2024	1,11%	1,29	117,48	115,68	115,68	118,07	2M	562
19/08/2024	-1,02%	-1,20	116,19	116,70	115,82	116,95	896K	628
16/08/2024	0,89%	1,03	117,39	115,75	114,53	117,39	1M	609
15/08/2024	0,78%	0,90	116,36	116,00	115,41	117,11	3M	199
14/08/2024	1,86%	2,11	115,46	113,13	113,05	115,46	1M	144
13/08/2024	-0,12%	-0,14	113,35	113,28	112,75	114,15	1M	173
12/08/2024	-0,44%	-0,50	113,49	113,98	111,85	113,98	2M	243
09/08/2024	-0,34%	-0,39	113,99	113,00	111,88	113,99	775K	193
08/08/2024	1,09%	1,23	114,38	112,52	112,52	114,85	1M	559
07/08/2024	0,06%	0,07	113,15	113,19	112,84	115,14	2M	227
06/08/2024	0,53%	0,60	113,08	111,50	110,10	114,36	3M	305
05/08/2024	-1,23%	-1,40	112,48	110,02	110,00	112,90	3M	386
02/08/2024	-5,10%	-6,12	113,88	118,00	112,50	118,00	5M	859
01/08/2024	-0,66%	-0,80	120,00	120,80	118,23	121,23	6M	456
31/07/2024	-0,87%	-1,06	120,80	121,86	120,47	122,75	4M	1.246
30/07/2024	2,37%	2,82	121,86	119,05	119,05	121,92	6M	304
29/07/2024	-0,94%	-1,13	119,04	120,80	118,61	120,80	4M	1.376
26/07/2024	1,68%	1,98	120,17	118,00	118,00	120,60	4M	284
25/07/2024	-0,28%	-0,33	118,19	118,72	117,45	118,72	2M	201
24/07/2024	0,55%	0,65	118,52	117,87	117,86	119,54	3M	169
23/07/2024	0,66%	0,77	117,87	117,35	117,00	118,14	768K	227
22/07/2024	-0,75%	-0,89	117,10	117,55	116,65	118,15	2M	202
19/07/2024	0,37%	0,44	117,99	117,14	115,89	117,99	2M	270
18/07/2024	-1,22%	-1,45	117,55	118,90	116,65	120,18	6M	385
17/07/2024	2,83%	3,27	119,00	116,35	115,91	119,38	5M	388
16/07/2024	1,02%	1,17	115,73	114,56	112,55	116,30	3M	283
15/07/2024	3,03%	3,37	114,56	112,00	112,00	115,35	10M	379
12/07/2024	-1,34%	-1,51	111,19	112,80	110,37	113,21	4M	440
11/07/2024	0,16%	0,18	112,70	112,75	111,15	113,30	5M	245
10/07/2024	-	-	112,52	112,21	110,86	112,60	1M	196

Date,Open,High,Low,Close,Volume
21-Jan-25,157.60,159.45,156.87,159.07,3985070
20-Jan-25,158.10,159.69,156.28,158.42,1922656
17-Jan-25,154.80,159.45,152.50,159.45,2507441
16-Jan-25,153.48,154.56,150.67,154.55,3623323
15-Jan-25,149.68,152.97,147.42,152.20,5228337
14-Jan-25,149.00,149.55,146.52,148.70,1699915
13-Jan-25,147.70,149.00,144.51,149.00,6341783
10-Jan-25,147.32,148.49,145.69,147.20,2321601
09-Jan-25,149.20,149.47,147.32,147.32,292162
08-Jan-25,148.98,149.65,147.31,149.20,1409899
07-Jan-25,146.62,149.25,146.40,148.73,2293820
06-Jan-25,148.37,150.00,146.62,146.62,1487339
03-Jan-25,149.48,149.80,147.60,148.37,2299543
02-Jan-25,148.88,149.98,146.34,148.05,4360647
30-Dec-24,148.00,149.64,146.66,147.50,2384411
27-Dec-24,149.81,150.87,148.56,148.94,2047951
26-Dec-24,148.94,150.55,148.51,150.55,2433724
23-Dec-24,146.96,147.65,144.75,147.30,3241236
20-Dec-24,141.39,145.75,140.46,145.50,2550483
19-Dec-24,147.08,147.08,142.46,143.59,2831444
18-Dec-24,147.58,147.80,144.81,145.62,3590875
17-Dec-24,146.62,148.10,143.98,146.11,2977579
16-Dec-24,146.83,148.51,144.19,148.51,3080859
13-Dec-24,146.19,146.77,144.19,145.55,7184451
12-Dec-24,144.06,146.15,143.30,145.68,3158634
11-Dec-24,147.70,147.74,144.92,145.84,2668636
10-Dec-24,148.29,149.80,146.66,147.70,5588817
09-Dec-24,151.17,151.17,148.56,149.80,2261432
06-Dec-24,148.25,150.89,147.44,150.25,3708823
05-Dec-24,147.38,148.30,145.80,147.65,1713326
04-Dec-24,149.25,149.25,146.17,147.63,5786850
03-Dec-24,149.99,151.27,148.40,149.26,2557822
02-Dec-24,151.79,152.18,148.86,149.77,6980863
29-Nov-24,151.41,153.55,149.26,150.28,5237248
28-Nov-24,149.71,151.48,148.52,151.19,2554572
27-Nov-24,145.88,148.51,145.52,148.51,3551122
26-Nov-24,145.76,146.06,144.00,145.88,3227700
25-Nov-24,146.47,146.47,144.15,145.89,3361577
22-Nov-24,142.04,144.90,141.55,144.75,2310667
21-Nov-24,140.55,142.75,140.40,142.04,3322791
19-Nov-24,142.48,142.48,138.96,139.84,2696203
18-Nov-24,140.98,142.64,139.66,141.06,2976898
14-Nov-24,141.07,141.07,139.30,140.89,2790013
13-Nov-24,138.42,141.96,137.28,140.51,3282137
12-Nov-24,138.78,139.25,137.05,138.43,2089536
11-Nov-24,138.99,140.25,137.40,137.40,4008481
08-Nov-24,136.20,138.30,136.05,136.49,4863706
07-Nov-24,140.00,140.00,133.80,134.62,5886178
06-Nov-24,136.23,140.66,134.44,140.66,22696486
05-Nov-24,128.84,128.84,126.48,127.20,1059634
04-Nov-24,130.00,130.00,126.66,127.56,4908749
01-Nov-24,130.14,131.90,128.74,131.13,6540531
31-Oct-24,129.50,130.48,128.43,128.85,3460148
30-Oct-24,128.37,130.69,128.19,129.53,1456373
29-Oct-24,128.98,129.24,127.46,129.00,730008
28-Oct-24,127.37,128.99,126.50,128.99,1200648
25-Oct-24,127.65,128.45,126.15,127.23,2576688
24-Oct-24,127.00,127.74,126.36,127.52,1228179
23-Oct-24,128.73,128.73,126.80,127.70,1056351
22-Oct-24,127.35,128.10,125.84,128.00,783994
21-Oct-24,128.97,129.00,126.90,127.36,8121391
18-Oct-24,127.19,128.70,126.11,128.69,4133033
17-Oct-24,127.55,128.20,126.50,127.19,4531986
16-Oct-24,126.72,127.34,124.98,126.33,3792533
15-Oct-24,124.50,127.30,124.50,126.22,4113115
14-Oct-24,125.31,125.39,122.45,123.72,2670005
11-Oct-24,119.98,126.35,118.89,125.31,32943167
10-Oct-24,118.85,119.75,118.15,118.91,7551150
09-Oct-24,117.40,119.87,117.10,119.75,19785695
08-Oct-24,116.43,117.00,115.01,116.88,1101355
07-Oct-24,115.50,116.45,115.01,116.40,1775821
04-Oct-24,113.73,115.55,113.00,115.55,3474851
03-Oct-24,113.30,113.65,111.59,111.97,2345789
02-Oct-24,112.09,113.50,112.00,113.14,1385355
01-Oct-24,115.20,115.20,112.84,113.25,3751250
30-Sep-24,113.30,115.25,112.00,115.25,1263037
27-Sep-24,114.50,115.50,114.10,114.89,1607662
26-Sep-24,115.42,115.42,113.90,113.94,1609660
25-Sep-24,116.46,116.46,114.56,115.43,1283014
24-Sep-24,117.32,117.32,114.98,115.30,990855
23-Sep-24,117.74,117.74,116.34,117.59,1311217
20-Sep-24,114.54,117.46,114.54,117.46,2463810
19-Sep-24,113.39,115.10,112.60,114.53,1075386
18-Sep-24,115.25,115.25,112.64,113.39,1039522
17-Sep-24,115.88,115.88,114.14,115.25,1210402
16-Sep-24,114.79,114.84,113.36,113.96,1095750
13-Sep-24,116.24,116.39,112.83,113.65,2881548
12-Sep-24,117.85,118.00,115.52,115.52,2935303
11-Sep-24,115.90,117.44,114.07,116.68,2969651
10-Sep-24,122.73,123.24,113.39,116.37,7332463
09-Sep-24,121.71,122.00,120.30,120.97,5083971
06-Sep-24,121.79,121.79,118.29,118.60,1916311
05-Sep-24,123.65,123.65,120.57,121.79,1216589
04-Sep-24,124.99,125.19,122.39,123.36,3568400
03-Sep-24,126.85,126.85,123.80,123.93,7022985
02-Sep-24,126.00,127.00,123.00,125.80,1706398
30-Aug-24,127.00,127.13,125.15,126.00,5165741
29-Aug-24,124.47,125.94,123.45,125.94,1110588
28-Aug-24,121.39,123.00,121.33,122.89,3710914
27-Aug-24,120.70,121.53,120.12,121.53,1849291
26-Aug-24,120.82,120.97,119.62,120.17,1581156
23-Aug-24,121.35,121.35,119.06,119.62,4167769
22-Aug-24,118.51,121.35,118.51,121.35,5361808
21-Aug-24,116.38,118.00,116.38,117.81,706300
20-Aug-24,115.68,118.07,115.68,117.48,2123093
19-Aug-24,116.70,116.95,115.82,116.19,895863
16-Aug-24,115.75,117.39,114.53,117.39,1135009
15-Aug-24,116.00,117.11,115.41,116.36,2878596
14-Aug-24,113.13,115.46,113.05,115.46,1088173
13-Aug-24,113.28,114.15,112.75,113.35,1312794
12-Aug-24,113.98,113.98,111.85,113.49,2233334
09-Aug-24,113.00,113.99,111.88,113.99,774585
08-Aug-24,112.52,114.85,112.52,114.38,1309409
07-Aug-24,113.19,115.14,112.84,113.15,2430270
06-Aug-24,111.50,114.36,110.10,113.08,2681645
05-Aug-24,110.02,112.90,110.00,112.48,3256261
02-Aug-24,118.00,118.00,112.50,113.88,4780058
01-Aug-24,120.80,121.23,118.23,120.00,5514496
31-Jul-24,121.86,122.75,120.47,120.80,4062226
30-Jul-24,119.05,121.92,119.05,121.86,6110771
29-Jul-24,120.80,120.80,118.61,119.04,4388719
26-Jul-24,118.00,120.60,118.00,120.17,3819873
25-Jul-24,118.72,118.72,117.45,118.19,2254202
24-Jul-24,117.87,119.54,117.86,118.52,2602741
23-Jul-24,117.35,118.14,117.00,117.87,767653
22-Jul-24,117.55,118.15,116.65,117.10,1523100
19-Jul-24,117.14,117.99,115.89,117.99,1878957
18-Jul-24,118.90,120.18,116.65,117.55,5547037
17-Jul-24,116.35,119.38,115.91,119.00,5339449
16-Jul-24,114.56,116.30,112.55,115.73,2852326
15-Jul-24,112.00,115.35,112.00,114.56,10165773
12-Jul-24,112.80,113.21,110.37,111.19,4132911
11-Jul-24,112.75,113.30,111.15,112.70,4657075
10-Jul-24,112.21,112.60,110.86,112.52,1201641

*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