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
29/10/2020	-0,07%	-0,04	55,94	55,98	55,20	56,65	263K	162
28/10/2020	-0,67%	-0,38	55,98	56,58	55,16	56,58	1M	219
27/10/2020	-0,93%	-0,53	56,36	57,25	56,14	57,25	1M	331
26/10/2020	-2,95%	-1,73	56,89	58,00	56,55	58,15	3M	687
23/10/2020	1,44%	0,83	58,62	58,57	57,66	58,74	1M	464
22/10/2020	-79,22%	-220,38	57,79	56,65	55,60	57,86	1M	334
21/10/2020	-5,05%	-14,78	278,17	282,00	278,17	282,58	612K	19
20/10/2020	4,34%	12,19	292,95	280,99	280,70	292,95	125K	11
19/10/2020	-1,90%	-5,45	280,76	290,00	279,50	290,00	841K	21
16/10/2020	0,28%	0,81	286,21	286,15	284,00	288,31	126K	12
15/10/2020	0,91%	2,57	285,40	279,80	279,70	285,40	408K	17

14/10/2020	0,33%	0,93	282,83	280,00	280,00	283,20	229K	18
13/10/2020	0,74%	2,07	281,90	283,49	280,05	283,49	830K	23
09/10/2020	-1,92%	-5,48	279,83	282,82	278,86	282,82	365K	8
08/10/2020	1,32%	3,72	285,31	285,01	281,58	285,31	264K	5
07/10/2020	3,04%	8,31	281,59	279,30	276,78	281,59	469K	11
06/10/2020	-0,77%	-2,12	273,28	278,00	273,28	280,16	449K	10
05/10/2020	-0,84%	-2,34	275,40	276,00	275,40	276,00	99K	3
02/10/2020	1,18%	3,25	277,74	274,49	272,40	279,00	313K	19
01/10/2020	1,37%	3,72	274,49	274,39	274,08	274,49	240K	6
30/09/2020	0,32%	0,87	270,77	269,45	269,45	273,50	390K	12
29/09/2020	-0,84%	-2,30	269,90	272,00	268,00	272,00	361K	11
28/09/2020	4,91%	12,73	272,20	264,71	264,71	272,60	1M	20
25/09/2020	1,28%	3,29	259,47	257,83	257,83	259,90	311K	7
24/09/2020	-1,48%	-3,84	256,18	258,89	256,00	258,89	858K	7
23/09/2020	0,99%	2,54	260,02	261,10	258,72	261,10	148K	4
22/09/2020	0,26%	0,68	257,48	256,80	255,40	258,00	512K	6
21/09/2020	-3,38%	-8,99	256,80	256,20	253,00	260,00	1M	71
18/09/2020	3,14%	8,10	265,79	259,98	259,98	265,79	221K	11
17/09/2020	-1,90%	-5,00	257,69	259,49	256,20	259,49	327K	21
16/09/2020	-0,47%	-1,23	262,69	262,93	262,19	264,90	826K	28
15/09/2020	-2,92%	-7,95	263,92	270,00	263,61	271,00	4M	89
14/09/2020	0,34%	0,92	271,87	270,00	270,00	273,61	549K	9
11/09/2020	1,72%	4,58	270,95	264,13	263,42	270,95	4M	24
10/09/2020	-0,84%	-2,27	266,37	267,90	266,00	269,70	4M	14
09/09/2020	-0,55%	-1,48	268,64	265,01	265,01	269,33	2M	14
08/09/2020	-2,03%	-5,61	270,12	277,98	267,00	277,98	4M	24
04/09/2020	2,96%	7,92	275,73	274,52	269,30	276,29	3M	48
03/09/2020	-2,03%	-5,55	267,81	276,92	267,00	278,67	2M	47
02/09/2020	1,39%	3,74	273,36	269,00	267,00	273,80	2M	34
01/09/2020	-2,37%	-6,55	269,62	270,13	266,59	271,49	715K	19
31/08/2020	-0,68%	-1,88	276,17	277,20	274,51	278,69	832K	18
28/08/2020	-2,91%	-8,32	278,05	287,99	277,93	287,99	1M	29
27/08/2020	2,43%	6,80	286,37	282,50	282,50	286,37	2M	15
26/08/2020	0,61%	1,69	279,57	278,44	278,44	280,64	721K	9
25/08/2020	-0,93%	-2,61	277,88	283,00	277,00	283,00	2M	36
24/08/2020	2,68%	7,32	280,49	273,17	273,17	280,49	1M	13
21/08/2020	0,64%	1,75	273,17	271,42	271,42	276,20	2M	42
20/08/2020	-0,67%	-1,83	271,42	275,71	271,42	275,71	605K	6
19/08/2020	1,24%	3,35	273,25	272,57	271,95	274,50	414K	8
18/08/2020	-1,92%	-5,28	269,90	274,22	269,20	274,22	1M	13
17/08/2020	-1,16%	-3,24	275,18	274,11	273,50	275,39	559K	8
14/08/2020	1,23%	3,38	278,42	278,26	277,25	278,60	598K	6
13/08/2020	-2,60%	-7,33	275,04	276,25	274,79	276,25	195K	6
12/08/2020	0,46%	1,28	282,37	288,99	280,00	288,99	725K	15
11/08/2020	1,81%	5,00	281,09	279,50	279,50	288,30	717K	8
10/08/2020	2,47%	6,65	276,09	272,50	272,50	276,60	503K	9
07/08/2020	3,52%	9,15	269,44	263,70	263,70	269,44	540K	16
06/08/2020	0,64%	1,66	260,29	260,71	260,29	260,71	237K	2
05/08/2020	2,27%	5,74	258,63	258,90	257,45	258,90	253K	6
04/08/2020	-1,05%	-2,69	252,89	252,67	252,67	253,80	8M	5
03/08/2020	1,54%	3,88	255,58	256,20	255,58	258,95	574K	9
31/07/2020	1,06%	2,64	251,70	251,40	249,50	251,70	293K	9
30/07/2020	-3,13%	-8,05	249,06	251,70	249,06	251,70	971K	10
29/07/2020	2,30%	5,79	257,11	255,46	254,72	258,60	172K	7
28/07/2020	0,24%	0,61	251,32	252,12	250,90	252,12	433K	4
27/07/2020	-1,72%	-4,40	250,71	249,50	249,50	250,78	665K	7
24/07/2020	-0,37%	-0,95	255,11	256,87	254,70	256,87	56K	5
23/07/2020	1,11%	2,80	256,06	256,98	253,26	258,60	325K	6
22/07/2020	-2,49%	-6,48	253,26	252,99	249,59	253,26	647K	8
21/07/2020	-0,56%	-1,47	259,74	260,00	257,00	260,00	410K	14
20/07/2020	-1,70%	-4,52	261,21	264,76	260,10	264,76	2M	12
17/07/2020	-0,25%	-0,67	265,73	266,00	265,00	266,34	353K	7
16/07/2020	-0,57%	-1,52	266,40	270,30	265,50	270,30	211K	8
15/07/2020	1,17%	3,11	267,92	265,61	265,61	268,15	194K	6
14/07/2020	0,36%	0,94	264,81	269,50	261,97	269,50	329K	12
13/07/2020	3,30%	8,42	263,87	261,00	259,51	265,19	644K	14
10/07/2020	4,71%	11,50	255,45	247,81	247,81	255,45	612K	9
09/07/2020	-1,78%	-4,43	243,95	246,00	242,00	246,00	886K	14
08/07/2020	0,25%	0,61	248,38	248,09	248,09	248,38	119K	3
07/07/2020	-3,51%	-9,02	247,77	250,80	247,09	250,80	6M	9
06/07/2020	3,76%	9,30	256,79	252,00	249,68	256,79	258K	6
03/07/2020	-0,69%	-1,71	247,49	247,49	247,49	247,49	12K	1
02/07/2020	0,00%	0,00	249,20	249,20	249,20	249,20	20K	3
01/07/2020	-4,08%	-10,59	249,20	251,00	248,00	251,80	715K	7
30/06/2020	3,53%	8,85	259,79	258,00	258,00	259,79	220K	7
29/06/2020	-0,87%	-2,19	250,94	255,79	250,94	255,79	456K	6
26/06/2020	-2,08%	-5,37	253,13	255,30	253,13	255,30	600K	2
25/06/2020	1,90%	4,81	258,50	250,00	250,00	258,89	432K	5
24/06/2020	0,76%	1,92	253,69	253,00	252,42	253,69	198K	4
23/06/2020	-1,96%	-5,03	251,77	256,50	251,77	256,50	91K	5
22/06/2020	-1,47%	-3,82	256,80	254,99	252,97	256,80	251K	6
19/06/2020	-2,21%	-5,89	260,62	267,00	258,00	267,00	368K	8
18/06/2020	2,00%	5,23	266,51	264,44	264,10	266,51	229K	6
17/06/2020	-1,85%	-4,93	261,28	264,89	261,28	264,89	746K	9
16/06/2020	2,91%	7,53	266,21	270,00	266,20	270,00	77K	4
15/06/2020	4,08%	10,14	258,68	251,00	251,00	258,68	598K	13
12/06/2020	-4,72%	-12,32	248,54	254,99	248,54	254,99	2M	20
10/06/2020	-3,46%	-9,36	260,86	266,55	260,86	267,51	1M	12
09/06/2020	-2,95%	-8,21	270,22	270,69	270,22	273,00	1M	9
08/06/2020	1,16%	3,19	278,43	279,58	278,43	279,58	181K	3
05/06/2020	2,31%	6,21	275,24	275,00	275,00	277,80	3M	12
04/06/2020	1,33%	3,53	269,03	270,58	269,03	270,58	3M	5
03/06/2020	3,23%	8,31	265,50	263,10	261,20	266,66	4M	13
02/06/2020	-3,61%	-9,64	257,19	264,00	255,30	264,45	10M	16
01/06/2020	2,10%	5,48	266,83	260,70	260,70	268,20	237K	9
29/05/2020	-2,27%	-6,08	261,35	267,22	261,35	267,22	416K	21
28/05/2020	0,02%	0,06	267,43	272,40	266,74	273,00	879K	71
27/05/2020	3,16%	8,19	267,37	262,08	262,08	268,80	808K	18
26/05/2020	3,18%	7,98	259,18	250,68	250,51	259,80	1M	23
25/05/2020	-0,09%	-0,23	251,20	251,20	251,20	251,20	10K	2
22/05/2020	0,00%	0,00	251,43	251,43	251,43	251,43	43K	1
21/05/2020	-3,26%	-8,46	251,43	252,50	250,50	254,70	362K	9
20/05/2020	0,92%	2,38	259,89	262,00	259,14	262,20	498K	12
19/05/2020	-1,66%	-4,35	257,51	260,40	256,00	260,70	855K	9
18/05/2020	5,16%	12,86	261,86	261,86	261,86	261,86	58K	1
15/05/2020	-1,77%	-4,48	249,00	250,20	249,00	251,00	391K	8
14/05/2020	2,04%	5,06	253,48	245,00	245,00	257,39	452K	9
13/05/2020	-4,53%	-11,79	248,42	253,00	247,50	253,00	1M	16
12/05/2020	-1,73%	-4,59	260,21	256,44	256,44	260,21	860K	7
11/05/2020	-1,15%	-3,07	264,80	266,40	264,15	266,40	484K	5
08/05/2020	0,12%	0,32	267,87	268,20	265,80	268,20	150K	8
07/05/2020	3,34%	8,65	267,55	268,17	264,60	272,40	845K	9
06/05/2020	-0,08%	-0,20	258,90	256,00	256,00	260,10	199K	9
05/05/2020	1,21%	3,10	259,10	261,90	259,10	261,90	578K	6
04/05/2020	-2,29%	-6,01	256,00	255,90	254,70	256,00	118K	6
30/04/2020	-1,25%	-3,32	262,01	259,50	259,50	262,20	950K	10
29/04/2020	0,10%	0,27	265,33	272,70	263,54	272,70	209K	5
28/04/2020	-2,58%	-7,02	265,06	267,60	263,50	267,60	709K	14
27/04/2020	4,78%	12,40	272,08	259,70	259,68	272,08	760K	12
24/04/2020	4,57%	11,35	259,68	254,00	254,00	260,40	83K	4
23/04/2020	1,38%	3,37	248,33	250,15	248,00	250,15	626K	7
22/04/2020	0,61%	1,49	244,96	248,00	242,71	248,00	1M	10
20/04/2020	-	-	243,47	248,10	241,44	248,10	566K	14

Date,Open,High,Low,Close,Volume
29-Oct-20,55.98,56.65,55.20,55.94,263290
28-Oct-20,56.58,56.58,55.16,55.98,1479916
27-Oct-20,57.25,57.25,56.14,56.36,1411771
26-Oct-20,58.00,58.15,56.55,56.89,2616013
23-Oct-20,58.57,58.74,57.66,58.62,1407574
22-Oct-20,56.65,57.86,55.60,57.79,1158436
21-Oct-20,282.00,282.58,278.17,278.17,611819
20-Oct-20,280.99,292.95,280.70,292.95,124588
19-Oct-20,290.00,290.00,279.50,280.76,840504
16-Oct-20,286.15,288.31,284.00,286.21,125662
15-Oct-20,279.80,285.40,279.70,285.40,408301
14-Oct-20,280.00,283.20,280.00,282.83,228555
13-Oct-20,283.49,283.49,280.05,281.90,830481
09-Oct-20,282.82,282.82,278.86,279.83,365290
08-Oct-20,285.01,285.31,281.58,285.31,263858
07-Oct-20,279.30,281.59,276.78,281.59,469061
06-Oct-20,278.00,280.16,273.28,273.28,449303
05-Oct-20,276.00,276.00,275.40,275.40,98976
02-Oct-20,274.49,279.00,272.40,277.74,313435
01-Oct-20,274.39,274.49,274.08,274.49,239691
30-Sep-20,269.45,273.50,269.45,270.77,390462
29-Sep-20,272.00,272.00,268.00,269.90,361208
28-Sep-20,264.71,272.60,264.71,272.20,1021058
25-Sep-20,257.83,259.90,257.83,259.47,311453
24-Sep-20,258.89,258.89,256.00,256.18,857808
23-Sep-20,261.10,261.10,258.72,260.02,147804
22-Sep-20,256.80,258.00,255.40,257.48,512244
21-Sep-20,256.20,260.00,253.00,256.80,1173397
18-Sep-20,259.98,265.79,259.98,265.79,221213
17-Sep-20,259.49,259.49,256.20,257.69,327363
16-Sep-20,262.93,264.90,262.19,262.69,826424
15-Sep-20,270.00,271.00,263.61,263.92,4171004
14-Sep-20,270.00,273.61,270.00,271.87,548615
11-Sep-20,264.13,270.95,263.42,270.95,4382965
10-Sep-20,267.90,269.70,266.00,266.37,3620767
09-Sep-20,265.01,269.33,265.01,268.64,2458794
08-Sep-20,277.98,277.98,267.00,270.12,3681267
04-Sep-20,274.52,276.29,269.30,275.73,3233466
03-Sep-20,276.92,278.67,267.00,267.81,2426117
02-Sep-20,269.00,273.80,267.00,273.36,1863721
01-Sep-20,270.13,271.49,266.59,269.62,715066
31-Aug-20,277.20,278.69,274.51,276.17,831747
28-Aug-20,287.99,287.99,277.93,278.05,1259281
27-Aug-20,282.50,286.37,282.50,286.37,1677246
26-Aug-20,278.44,280.64,278.44,279.57,720730
25-Aug-20,283.00,283.00,277.00,277.88,1628993
24-Aug-20,273.17,280.49,273.17,280.49,1165430
21-Aug-20,271.42,276.20,271.42,273.17,2433017
20-Aug-20,275.71,275.71,271.42,271.42,605114
19-Aug-20,272.57,274.50,271.95,273.25,413791
18-Aug-20,274.22,274.22,269.20,269.90,1007414
17-Aug-20,274.11,275.39,273.50,275.18,558608
14-Aug-20,278.26,278.60,277.25,278.42,598257
13-Aug-20,276.25,276.25,274.79,275.04,195331
12-Aug-20,288.99,288.99,280.00,282.37,725267
11-Aug-20,279.50,288.30,279.50,281.09,716583
10-Aug-20,272.50,276.60,272.50,276.09,502539
07-Aug-20,263.70,269.44,263.70,269.44,540020
06-Aug-20,260.71,260.71,260.29,260.29,236868
05-Aug-20,258.90,258.90,257.45,258.63,252960
04-Aug-20,252.67,253.80,252.67,252.89,8099054
03-Aug-20,256.20,258.95,255.58,255.58,574222
31-Jul-20,251.40,251.70,249.50,251.70,293366
30-Jul-20,251.70,251.70,249.06,249.06,970900
29-Jul-20,255.46,258.60,254.72,257.11,171827
28-Jul-20,252.12,252.12,250.90,251.32,432899
27-Jul-20,249.50,250.78,249.50,250.71,664603
24-Jul-20,256.87,256.87,254.70,255.11,56215
23-Jul-20,256.98,258.60,253.26,256.06,325144
22-Jul-20,252.99,253.26,249.59,253.26,646944
21-Jul-20,260.00,260.00,257.00,259.74,410034
20-Jul-20,264.76,264.76,260.10,261.21,1551276
17-Jul-20,266.00,266.34,265.00,265.73,353332
16-Jul-20,270.30,270.30,265.50,266.40,211139
15-Jul-20,265.61,268.15,265.61,267.92,194483
14-Jul-20,269.50,269.50,261.97,264.81,329492
13-Jul-20,261.00,265.19,259.51,263.87,643945
10-Jul-20,247.81,255.45,247.81,255.45,611600
09-Jul-20,246.00,246.00,242.00,243.95,886141
08-Jul-20,248.09,248.38,248.09,248.38,119107
07-Jul-20,250.80,250.80,247.09,247.77,5942241
06-Jul-20,252.00,256.79,249.68,256.79,258424
03-Jul-20,247.49,247.49,247.49,247.49,12374
02-Jul-20,249.20,249.20,249.20,249.20,19936
01-Jul-20,251.00,251.80,248.00,249.20,715079
30-Jun-20,258.00,259.79,258.00,259.79,219532
29-Jun-20,255.79,255.79,250.94,250.94,455734
26-Jun-20,255.30,255.30,253.13,253.13,600070
25-Jun-20,250.00,258.89,250.00,258.50,431602
24-Jun-20,253.00,253.69,252.42,253.69,197845
23-Jun-20,256.50,256.50,251.77,251.77,91373
22-Jun-20,254.99,256.80,252.97,256.80,251046
19-Jun-20,267.00,267.00,258.00,260.62,368469
18-Jun-20,264.44,266.51,264.10,266.51,228768
17-Jun-20,264.89,264.89,261.28,261.28,745794
16-Jun-20,270.00,270.00,266.20,266.21,77367
15-Jun-20,251.00,258.68,251.00,258.68,598461
12-Jun-20,254.99,254.99,248.54,248.54,2367331
10-Jun-20,266.55,267.51,260.86,260.86,1138003
09-Jun-20,270.69,273.00,270.22,270.22,1093239
08-Jun-20,279.58,279.58,278.43,278.43,181014
05-Jun-20,275.00,277.80,275.00,275.24,3181182
04-Jun-20,270.58,270.58,269.03,269.03,3259544
03-Jun-20,263.10,266.66,261.20,265.50,3901733
02-Jun-20,264.00,264.45,255.30,257.19,10174908
01-Jun-20,260.70,268.20,260.70,266.83,236939
29-May-20,267.22,267.22,261.35,261.35,416393
28-May-20,272.40,273.00,266.74,267.43,879234
27-May-20,262.08,268.80,262.08,267.37,808187
26-May-20,250.68,259.80,250.51,259.18,1106546
25-May-20,251.20,251.20,251.20,251.20,10048
22-May-20,251.43,251.43,251.43,251.43,42743
21-May-20,252.50,254.70,250.50,251.43,361708
20-May-20,262.00,262.20,259.14,259.89,497737
19-May-20,260.40,260.70,256.00,257.51,854614
18-May-20,261.86,261.86,261.86,261.86,57609
15-May-20,250.20,251.00,249.00,249.00,390501
14-May-20,245.00,257.39,245.00,253.48,451965
13-May-20,253.00,253.00,247.50,248.42,1278941
12-May-20,256.44,260.21,256.44,260.21,860329
11-May-20,266.40,266.40,264.15,264.80,484415
08-May-20,268.20,268.20,265.80,267.87,149683
07-May-20,268.17,272.40,264.60,267.55,845185
06-May-20,256.00,260.10,256.00,258.90,199260
05-May-20,261.90,261.90,259.10,259.10,577563
04-May-20,255.90,256.00,254.70,256.00,117501
30-Apr-20,259.50,262.20,259.50,262.01,949676
29-Apr-20,272.70,272.70,263.54,265.33,208842
28-Apr-20,267.60,267.60,263.50,265.06,708998
27-Apr-20,259.70,272.08,259.68,272.08,759611
24-Apr-20,254.00,260.40,254.00,259.68,82921
23-Apr-20,250.15,250.15,248.00,248.33,626321
22-Apr-20,248.00,248.00,242.71,244.96,1440394
20-Apr-20,248.10,248.10,241.44,243.47,565965

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: JPMC34

cotações, gráficos e mais...