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
02/07/2025	0,16%	0,26	158,38	159,73	156,56	159,73	8M	719
01/07/2025	1,18%	1,84	158,12	157,56	156,33	159,25	4M	1.253
27/06/2025	-1,37%	-2,17	156,28	158,08	156,20	158,40	3M	882
26/06/2025	0,54%	0,85	158,45	157,60	157,28	159,18	2M	534
25/06/2025	1,67%	2,59	157,60	155,11	155,11	158,00	2M	581
24/06/2025	1,97%	2,99	155,01	153,49	153,49	156,13	6M	310
23/06/2025	-0,25%	-0,38	152,02	152,40	150,31	153,20	2M	569

20/06/2025	1,13%	1,71	152,40	150,30	150,30	152,45	4M	311
18/06/2025	1,82%	2,69	150,69	148,48	147,90	152,59	929K	299
17/06/2025	-0,54%	-0,80	148,00	148,80	146,80	148,80	846K	296
16/06/2025	1,39%	2,04	148,80	146,75	146,75	150,00	2M	1.463
13/06/2025	-0,95%	-1,41	146,76	146,02	145,95	148,17	4M	242
12/06/2025	-0,10%	-0,15	148,17	148,32	146,83	148,76	3M	447
11/06/2025	-1,12%	-1,68	148,32	150,00	147,90	150,00	2M	225
10/06/2025	1,08%	1,60	150,00	148,40	147,47	150,00	3M	363
09/06/2025	0,81%	1,19	148,40	147,22	147,22	149,25	1M	1.107
06/06/2025	1,18%	1,71	147,21	146,01	146,01	149,54	3M	814
05/06/2025	-2,27%	-3,38	145,50	148,53	145,50	148,53	2M	373
04/06/2025	-0,31%	-0,47	148,88	150,48	148,51	150,48	614K	841
03/06/2025	-0,57%	-0,85	149,35	152,30	149,05	152,30	2M	227
02/06/2025	-0,56%	-0,85	150,20	149,50	148,40	150,65	6M	1.460
30/05/2025	1,24%	1,85	151,05	150,48	148,98	151,50	2M	1.091
29/05/2025	0,15%	0,22	149,20	149,96	148,06	150,30	14M	668
28/05/2025	0,16%	0,24	148,98	149,73	148,98	151,43	828K	262
27/05/2025	-0,39%	-0,58	148,74	150,67	148,37	150,67	917K	427
26/05/2025	2,53%	3,69	149,32	147,09	145,64	149,32	585K	209
23/05/2025	-1,38%	-2,04	145,63	146,28	145,51	148,14	2M	301
22/05/2025	-0,02%	-0,03	147,67	148,17	146,10	148,17	638K	816
21/05/2025	-1,61%	-2,41	147,70	150,30	147,15	150,30	2M	424
20/05/2025	0,18%	0,27	150,11	150,31	148,65	151,09	2M	355
19/05/2025	-0,42%	-0,63	149,84	150,48	148,07	151,74	1M	345
16/05/2025	-1,59%	-2,43	150,47	152,96	150,47	152,96	3M	563
15/05/2025	2,27%	3,39	152,90	148,91	148,80	152,90	4M	574
14/05/2025	1,50%	2,21	149,51	148,00	146,93	150,00	3M	1.011
13/05/2025	-0,57%	-0,85	147,30	145,21	145,21	147,69	2M	396
12/05/2025	3,82%	5,45	148,15	146,82	146,81	149,00	3M	559
09/05/2025	-0,59%	-0,85	142,70	143,03	142,43	144,39	3M	612
08/05/2025	0,20%	0,28	143,55	143,15	142,78	145,09	1M	364
07/05/2025	0,64%	0,91	143,27	143,43	142,90	144,85	13M	1.322
06/05/2025	-0,81%	-1,16	142,36	144,96	142,36	144,96	2M	491
05/05/2025	1,22%	1,73	143,52	141,27	141,27	144,90	2M	1.506
02/05/2025	1,64%	2,29	141,79	140,74	140,63	143,57	27M	1.276
30/04/2025	1,40%	1,93	139,50	136,70	135,14	139,50	1M	542
29/04/2025	0,43%	0,59	137,57	136,98	136,56	138,23	638K	245
28/04/2025	-1,02%	-1,41	136,98	137,23	136,45	139,79	1M	290
25/04/2025	-0,07%	-0,10	138,39	139,79	137,37	139,79	873K	758
24/04/2025	0,95%	1,30	138,49	136,13	135,00	139,65	5M	507
23/04/2025	2,20%	2,95	137,19	137,00	136,77	140,14	3M	792
22/04/2025	-0,01%	-0,01	134,24	133,01	133,00	135,20	2M	731
17/04/2025	-0,02%	-0,03	134,25	135,72	134,25	136,84	699K	226
16/04/2025	-2,58%	-3,56	134,28	138,10	133,63	138,10	712K	260
15/04/2025	0,12%	0,16	137,84	139,00	137,30	140,03	2M	524
14/04/2025	-0,70%	-0,97	137,68	139,00	136,66	140,25	2M	2.511
11/04/2025	4,09%	5,45	138,65	132,90	131,89	139,99	7M	818
10/04/2025	-2,47%	-3,37	133,20	135,42	131,20	136,23	8M	2.049
09/04/2025	6,68%	8,55	136,57	129,32	127,84	138,60	12M	937
08/04/2025	2,17%	2,72	128,02	130,01	128,01	134,49	7M	1.698
07/04/2025	2,29%	2,80	125,30	119,98	118,16	129,00	6M	2.169
04/04/2025	-4,45%	-5,71	122,50	128,00	121,72	128,00	3M	1.254
03/04/2025	-8,29%	-11,59	128,21	132,66	126,25	132,74	6M	8.388
02/04/2025	1,24%	1,71	139,80	137,74	137,43	141,20	970K	372
01/04/2025	-1,57%	-2,20	138,09	140,29	137,36	140,29	5M	1.591
31/03/2025	0,57%	0,79	140,29	138,19	136,30	140,29	1M	525
28/03/2025	-2,41%	-3,44	139,50	142,75	138,54	143,64	3M	393
27/03/2025	-0,17%	-0,24	142,94	143,11	142,10	144,27	3M	165
26/03/2025	0,03%	0,04	143,18	143,80	142,99	145,78	4M	4.877
25/03/2025	0,55%	0,78	143,14	143,08	141,20	143,49	4M	4.461
24/03/2025	3,44%	4,74	142,36	139,36	139,36	142,92	5M	3.804
21/03/2025	1,35%	1,83	137,62	135,55	135,04	138,33	7M	356
20/03/2025	0,31%	0,42	135,79	134,38	133,66	136,74	13M	1.713
19/03/2025	1,97%	2,62	135,37	132,27	132,27	136,34	4M	870
18/03/2025	-0,03%	-0,04	132,75	133,07	132,06	134,12	3M	1.476
17/03/2025	0,00%	0,00	132,79	132,00	131,85	133,49	4M	426
14/03/2025	1,82%	2,37	132,79	131,60	130,55	133,50	6M	267
13/03/2025	-1,35%	-1,79	130,42	132,21	130,00	133,69	2M	494
12/03/2025	-1,10%	-1,47	132,21	135,32	131,90	136,34	5M	278
11/03/2025	-1,37%	-1,86	133,68	135,45	132,12	135,89	4M	403
10/03/2025	-3,01%	-4,21	135,54	138,00	133,97	138,00	8M	469
07/03/2025	-1,25%	-1,77	139,75	142,00	138,65	143,43	21M	630
06/03/2025	-2,76%	-4,01	141,52	144,30	140,10	144,30	2M	510
05/03/2025	-6,32%	-9,82	145,53	153,99	143,90	153,99	5M	470
28/02/2025	3,10%	4,67	155,35	152,00	151,50	155,35	2M	4.918
27/02/2025	0,33%	0,50	150,68	150,76	150,44	153,64	3M	757
26/02/2025	1,16%	1,72	150,18	148,46	147,90	150,97	6M	3.478
25/02/2025	-1,39%	-2,10	148,46	151,81	145,93	151,94	8M	264
24/02/2025	-0,26%	-0,40	150,56	150,97	148,06	152,59	2M	2.391
21/02/2025	-0,65%	-0,99	150,96	151,95	150,37	153,30	1M	211
20/02/2025	-4,73%	-7,54	151,95	159,81	151,19	159,81	5M	732
19/02/2025	0,06%	0,09	159,49	159,39	157,91	160,15	2M	238
18/02/2025	2,02%	3,15	159,40	157,01	156,87	159,40	8M	428
17/02/2025	-0,61%	-0,96	156,25	157,21	154,78	157,94	3M	2.262
14/02/2025	-1,47%	-2,34	157,21	158,96	157,21	159,61	8M	516
13/02/2025	0,54%	0,85	159,55	158,70	157,71	159,74	1M	212
12/02/2025	0,38%	0,60	158,70	158,67	156,91	159,29	2M	1.897
11/02/2025	1,36%	2,12	158,10	156,50	155,40	159,19	2M	290
10/02/2025	-2,48%	-3,96	155,98	160,98	155,50	160,98	3M	544
07/02/2025	0,15%	0,24	159,94	159,70	158,61	160,85	15M	745
06/02/2025	1,53%	2,40	159,70	157,30	156,56	159,70	2M	330
05/02/2025	2,06%	3,17	157,30	154,13	154,13	157,30	5M	657
04/02/2025	-1,10%	-1,72	154,13	155,80	154,00	156,76	2M	564
03/02/2025	-0,35%	-0,55	155,85	154,95	151,00	156,48	22M	353
31/01/2025	-0,72%	-1,13	156,40	156,03	156,02	157,70	1M	464
30/01/2025	0,47%	0,73	157,53	156,80	156,80	159,64	4M	1.360
29/01/2025	0,21%	0,33	156,80	156,73	156,02	158,54	1M	500
28/01/2025	0,30%	0,47	156,47	156,01	155,48	157,05	3M	1.000
27/01/2025	-0,64%	-1,00	156,00	157,00	155,50	157,04	2M	321
24/01/2025	-0,63%	-0,99	157,00	157,99	155,31	157,99	3M	395
23/01/2025	1,59%	2,48	157,99	155,53	155,53	158,60	1M	248
22/01/2025	-2,24%	-3,56	155,51	157,87	154,46	158,09	2M	452
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	-	-	145,68	144,06	143,30	146,15	3M	577

Date,Open,High,Low,Close,Volume
02-Jul-25,159.73,159.73,156.56,158.38,8472195
01-Jul-25,157.56,159.25,156.33,158.12,3506661
27-Jun-25,158.08,158.40,156.20,156.28,3452264
26-Jun-25,157.60,159.18,157.28,158.45,2419419
25-Jun-25,155.11,158.00,155.11,157.60,1749643
24-Jun-25,153.49,156.13,153.49,155.01,5944885
23-Jun-25,152.40,153.20,150.31,152.02,1682656
20-Jun-25,150.30,152.45,150.30,152.40,3581517
18-Jun-25,148.48,152.59,147.90,150.69,929239
17-Jun-25,148.80,148.80,146.80,148.00,845825
16-Jun-25,146.75,150.00,146.75,148.80,1970524
13-Jun-25,146.02,148.17,145.95,146.76,4097082
12-Jun-25,148.32,148.76,146.83,148.17,3020457
11-Jun-25,150.00,150.00,147.90,148.32,1937073
10-Jun-25,148.40,150.00,147.47,150.00,2725632
09-Jun-25,147.22,149.25,147.22,148.40,1455533
06-Jun-25,146.01,149.54,146.01,147.21,2615506
05-Jun-25,148.53,148.53,145.50,145.50,2123259
04-Jun-25,150.48,150.48,148.51,148.88,613813
03-Jun-25,152.30,152.30,149.05,149.35,2478888
02-Jun-25,149.50,150.65,148.40,150.20,5745627
30-May-25,150.48,151.50,148.98,151.05,2350800
29-May-25,149.96,150.30,148.06,149.20,14064707
28-May-25,149.73,151.43,148.98,148.98,827727
27-May-25,150.67,150.67,148.37,148.74,916571
26-May-25,147.09,149.32,145.64,149.32,584553
23-May-25,146.28,148.14,145.51,145.63,2464115
22-May-25,148.17,148.17,146.10,147.67,638249
21-May-25,150.30,150.30,147.15,147.70,1966835
20-May-25,150.31,151.09,148.65,150.11,1818843
19-May-25,150.48,151.74,148.07,149.84,1343705
16-May-25,152.96,152.96,150.47,150.47,3129295
15-May-25,148.91,152.90,148.80,152.90,3799493
14-May-25,148.00,150.00,146.93,149.51,2691411
13-May-25,145.21,147.69,145.21,147.30,1514231
12-May-25,146.82,149.00,146.81,148.15,3194082
09-May-25,143.03,144.39,142.43,142.70,2531434
08-May-25,143.15,145.09,142.78,143.55,1469430
07-May-25,143.43,144.85,142.90,143.27,13478382
06-May-25,144.96,144.96,142.36,142.36,1678757
05-May-25,141.27,144.90,141.27,143.52,1880329
02-May-25,140.74,143.57,140.63,141.79,27092235
30-Apr-25,136.70,139.50,135.14,139.50,1156499
29-Apr-25,136.98,138.23,136.56,137.57,638376
28-Apr-25,137.23,139.79,136.45,136.98,1405774
25-Apr-25,139.79,139.79,137.37,138.39,872737
24-Apr-25,136.13,139.65,135.00,138.49,5001313
23-Apr-25,137.00,140.14,136.77,137.19,2517392
22-Apr-25,133.01,135.20,133.00,134.24,2050211
17-Apr-25,135.72,136.84,134.25,134.25,698998
16-Apr-25,138.10,138.10,133.63,134.28,712484
15-Apr-25,139.00,140.03,137.30,137.84,1800354
14-Apr-25,139.00,140.25,136.66,137.68,2344837
11-Apr-25,132.90,139.99,131.89,138.65,6611084
10-Apr-25,135.42,136.23,131.20,133.20,7979483
09-Apr-25,129.32,138.60,127.84,136.57,12136752
08-Apr-25,130.01,134.49,128.01,128.02,7400324
07-Apr-25,119.98,129.00,118.16,125.30,6387496
04-Apr-25,128.00,128.00,121.72,122.50,2875791
03-Apr-25,132.66,132.74,126.25,128.21,5593074
02-Apr-25,137.74,141.20,137.43,139.80,969763
01-Apr-25,140.29,140.29,137.36,138.09,5361141
31-Mar-25,138.19,140.29,136.30,140.29,1288583
28-Mar-25,142.75,143.64,138.54,139.50,3335827
27-Mar-25,143.11,144.27,142.10,142.94,2608434
26-Mar-25,143.80,145.78,142.99,143.18,4382594
25-Mar-25,143.08,143.49,141.20,143.14,4296499
24-Mar-25,139.36,142.92,139.36,142.36,4877545
21-Mar-25,135.55,138.33,135.04,137.62,6587777
20-Mar-25,134.38,136.74,133.66,135.79,13108504
19-Mar-25,132.27,136.34,132.27,135.37,3616759
18-Mar-25,133.07,134.12,132.06,132.75,3247323
17-Mar-25,132.00,133.49,131.85,132.79,4150245
14-Mar-25,131.60,133.50,130.55,132.79,6415182
13-Mar-25,132.21,133.69,130.00,130.42,1517158
12-Mar-25,135.32,136.34,131.90,132.21,5139418
11-Mar-25,135.45,135.89,132.12,133.68,4255048
10-Mar-25,138.00,138.00,133.97,135.54,7842715
07-Mar-25,142.00,143.43,138.65,139.75,20679394
06-Mar-25,144.30,144.30,140.10,141.52,1871466
05-Mar-25,153.99,153.99,143.90,145.53,4680264
28-Feb-25,152.00,155.35,151.50,155.35,1712330
27-Feb-25,150.76,153.64,150.44,150.68,2875490
26-Feb-25,148.46,150.97,147.90,150.18,6132968
25-Feb-25,151.81,151.94,145.93,148.46,7554544
24-Feb-25,150.97,152.59,148.06,150.56,1854616
21-Feb-25,151.95,153.30,150.37,150.96,1258198
20-Feb-25,159.81,159.81,151.19,151.95,4790364
19-Feb-25,159.39,160.15,157.91,159.49,2214311
18-Feb-25,157.01,159.40,156.87,159.40,7660362
17-Feb-25,157.21,157.94,154.78,156.25,2941863
14-Feb-25,158.96,159.61,157.21,157.21,8039039
13-Feb-25,158.70,159.74,157.71,159.55,1136309
12-Feb-25,158.67,159.29,156.91,158.70,2341486
11-Feb-25,156.50,159.19,155.40,158.10,2061455
10-Feb-25,160.98,160.98,155.50,155.98,3116865
07-Feb-25,159.70,160.85,158.61,159.94,14978011
06-Feb-25,157.30,159.70,156.56,159.70,2406597
05-Feb-25,154.13,157.30,154.13,157.30,4675728
04-Feb-25,155.80,156.76,154.00,154.13,1885579
03-Feb-25,154.95,156.48,151.00,155.85,21506997
31-Jan-25,156.03,157.70,156.02,156.40,1395706
30-Jan-25,156.80,159.64,156.80,157.53,3846450
29-Jan-25,156.73,158.54,156.02,156.80,1336144
28-Jan-25,156.01,157.05,155.48,156.47,3046588
27-Jan-25,157.00,157.04,155.50,156.00,2391456
24-Jan-25,157.99,157.99,155.31,157.00,2717791
23-Jan-25,155.53,158.60,155.53,157.99,1167037
22-Jan-25,157.87,158.09,154.46,155.51,2271337
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

*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