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
13/09/2019	2,44%	5,88	246,99	244,80	244,77	246,99	294K	3
12/09/2019	1,46%	3,47	241,11	239,20	239,20	241,11	96K	3
11/09/2019	-0,21%	-0,51	237,64	237,64	237,64	237,64	71K	1
10/09/2019	0,51%	1,22	238,15	238,15	238,15	238,15	238K	1
09/09/2019	3,69%	8,43	236,93	236,78	236,78	236,93	592K	2
06/09/2019	-0,69%	-1,58	228,50	229,81	228,50	230,26	138K	3
05/09/2019	1,46%	3,31	230,08	230,08	230,08	230,08	138K	1
04/09/2019	0,44%	0,99	226,77	226,80	226,77	226,80	68K	2
03/09/2019	0,12%	0,28	225,78	224,40	224,40	227,51	113K	3
30/08/2019	-0,99%	-2,25	225,50	225,50	225,50	225,50	45K	1
29/08/2019	2,78%	6,17	227,75	226,87	226,87	227,75	250K	2
28/08/2019	0,75%	1,65	221,58	221,58	221,58	221,58	66K	1
27/08/2019	-0,82%	-1,81	219,93	219,40	219,40	219,93	242K	2
26/08/2019	1,72%	3,74	221,74	222,00	221,74	222,00	399K	2
23/08/2019	-1,62%	-3,60	218,00	218,00	218,00	218,00	196K	1
22/08/2019	2,84%	6,12	221,60	220,68	220,68	221,60	110K	2
21/08/2019	-0,24%	-0,52	215,48	216,00	215,48	216,00	626K	2
20/08/2019	-2,32%	-5,13	216,00	216,40	216,00	218,04	435K	4
19/08/2019	2,89%	6,22	221,13	219,50	219,50	221,13	398K	2
16/08/2019	2,26%	4,75	214,91	214,63	214,63	214,91	193K	3
15/08/2019	-0,08%	-0,16	210,16	210,16	210,16	210,16	210K	1
14/08/2019	-2,73%	-5,90	210,32	212,16	210,32	212,16	593K	3
13/08/2019	1,22%	2,61	216,22	217,20	216,22	217,20	4M	3
12/08/2019	-1,66%	-3,60	213,61	215,04	213,60	215,04	556K	4
09/08/2019	1,12%	2,40	217,21	215,00	215,00	217,26	369K	3
08/08/2019	0,19%	0,41	214,81	214,81	214,81	214,81	21K	1
07/08/2019	-1,47%	-3,20	214,40	217,60	214,00	217,60	815K	7
06/08/2019	1,08%	2,32	217,60	217,41	217,41	217,60	217K	2
05/08/2019	-1,92%	-4,22	215,28	215,28	215,28	215,28	65K	1
02/08/2019	1,06%	2,30	219,50	218,30	218,30	219,50	131K	2
01/08/2019	-1,22%	-2,68	217,20	218,28	217,20	218,28	283K	3
31/07/2019	0,55%	1,20	219,88	217,00	217,00	220,01	242K	3
30/07/2019	-0,61%	-1,35	218,68	218,68	218,68	218,68	22K	1
29/07/2019	0,59%	1,29	220,03	220,02	220,02	220,03	176K	2
26/07/2019	0,19%	0,42	218,74	218,92	218,74	219,96	3M	3
25/07/2019	-0,27%	-0,60	218,32	218,86	218,32	218,87	241K	3
23/07/2019	2,90%	6,16	218,92	218,92	218,92	218,92	285K	1
19/07/2019	-0,19%	-0,40	212,76	212,76	212,76	212,76	43K	1
18/07/2019	-0,74%	-1,59	213,16	213,21	213,16	213,21	107K	2
17/07/2019	-0,96%	-2,09	214,75	214,75	214,75	214,75	129K	1
16/07/2019	0,61%	1,31	216,84	216,81	216,81	216,84	282K	2
15/07/2019	0,28%	0,60	215,53	213,60	213,60	215,53	257K	3
12/07/2019	0,58%	1,25	214,93	217,02	214,93	217,02	151K	2
11/07/2019	0,63%	1,33	213,68	212,60	212,60	216,69	365K	5
10/07/2019	-1,13%	-2,42	212,35	213,40	211,72	213,40	170K	3
08/07/2019	-0,36%	-0,77	214,77	214,24	214,24	214,77	771K	2
05/07/2019	1,23%	2,62	215,54	215,54	215,54	215,54	22K	1
04/07/2019	-2,70%	-5,91	212,92	212,92	212,92	212,92	21K	1
02/07/2019	0,36%	0,78	218,83	219,63	218,83	219,63	110K	2
01/07/2019	2,34%	4,98	218,05	217,87	217,85	218,58	283K	4
28/06/2019	2,37%	4,93	213,07	213,07	213,07	213,07	426K	1
27/06/2019	0,00%	-0,01	208,14	209,90	207,83	209,90	209K	3
26/06/2019	0,34%	0,70	208,15	208,90	208,15	208,90	83K	2
25/06/2019	-0,12%	-0,24	207,45	209,22	207,45	209,22	209K	3
24/06/2019	-0,88%	-1,85	207,69	209,65	207,69	209,65	167K	5
21/06/2019	-1,32%	-2,81	209,54	213,61	209,54	213,61	233K	4
19/06/2019	-0,56%	-1,19	212,35	212,90	212,35	212,90	212K	2
18/06/2019	-0,11%	-0,23	213,54	211,77	211,77	213,54	2M	2
14/06/2019	1,80%	3,79	213,77	213,77	213,77	213,77	64K	1
13/06/2019	-0,61%	-1,28	209,98	210,81	209,98	210,81	252K	3
12/06/2019	-0,71%	-1,50	211,26	210,22	210,22	211,26	211K	2
11/06/2019	-0,49%	-1,04	212,76	212,76	212,76	212,76	21K	1
10/06/2019	0,83%	1,77	213,80	215,26	213,80	215,26	279K	3
07/06/2019	-0,84%	-1,80	212,03	211,99	211,63	212,03	615K	4
06/06/2019	-0,27%	-0,57	213,83	214,55	213,83	214,55	150K	2
05/06/2019	1,62%	3,41	214,40	214,97	214,40	214,97	515K	6
04/06/2019	2,10%	4,34	210,99	206,65	206,65	211,41	728K	3
03/06/2019	-0,85%	-1,78	206,65	206,87	206,41	206,87	2M	11
31/05/2019	-1,87%	-3,97	208,43	208,43	208,43	208,43	42K	1
30/05/2019	-1,48%	-3,20	212,40	212,40	212,40	212,40	191K	1
29/05/2019	-1,62%	-3,56	215,60	215,60	215,60	215,60	22K	1
28/05/2019	-1,26%	-2,80	219,16	221,02	219,16	221,02	506K	6
27/05/2019	0,93%	2,05	221,96	225,00	221,96	225,00	112K	3
24/05/2019	0,07%	0,16	219,91	219,81	219,81	219,91	264K	2
23/05/2019	-2,32%	-5,21	219,75	220,77	218,44	220,77	438K	4
22/05/2019	-0,99%	-2,25	224,96	224,97	224,96	224,97	202K	2
21/05/2019	-0,63%	-1,44	227,21	226,20	226,20	227,21	68K	2
20/05/2019	-0,57%	-1,31	228,65	227,21	227,21	229,15	433K	4
17/05/2019	2,02%	4,55	229,96	229,96	229,96	229,96	138K	1
16/05/2019	2,20%	4,85	225,41	224,46	224,46	225,41	67K	2
15/05/2019	-0,77%	-1,72	220,56	219,65	219,65	220,84	660K	4
14/05/2019	2,15%	4,68	222,28	222,28	222,28	222,28	311K	1
13/05/2019	-2,01%	-4,46	217,60	219,34	217,60	219,34	131K	2
10/05/2019	0,07%	0,16	222,06	219,90	219,90	224,37	557K	8
09/05/2019	-0,27%	-0,60	221,90	220,30	220,30	221,90	375K	2
08/05/2019	-0,99%	-2,22	222,50	226,60	222,50	226,60	45K	2
07/05/2019	-1,69%	-3,87	224,72	226,81	224,15	226,81	315K	5
06/05/2019	-0,27%	-0,63	228,59	228,78	228,51	228,78	343K	5
03/05/2019	0,16%	0,37	229,22	229,51	228,45	229,51	183K	3
02/05/2019	0,43%	0,98	228,85	228,87	228,21	228,87	251K	3
30/04/2019	-0,93%	-2,15	227,87	230,18	227,28	230,18	160K	3
29/04/2019	2,17%	4,88	230,02	231,39	229,80	233,39	1M	6
26/04/2019	-0,28%	-0,63	225,14	223,87	223,87	225,14	90K	3
25/04/2019	-0,92%	-2,10	225,77	227,44	225,77	227,44	91K	2
24/04/2019	1,78%	3,98	227,87	223,90	223,90	227,87	315K	3
23/04/2019	-0,13%	-0,29	223,89	219,80	219,80	223,89	424K	4
22/04/2019	0,21%	0,46	224,18	218,23	218,23	224,31	424K	4
18/04/2019	-0,90%	-2,04	223,72	223,10	223,10	223,72	312K	3
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

Date,Open,High,Low,Close,Volume
13-Sep-19,244.80,246.99,244.77,246.99,293976
12-Sep-19,239.20,241.11,239.20,241.11,95911
11-Sep-19,237.64,237.64,237.64,237.64,71292
10-Sep-19,238.15,238.15,238.15,238.15,238150
09-Sep-19,236.78,236.93,236.78,236.93,591980
06-Sep-19,229.81,230.26,228.50,228.50,137935
05-Sep-19,230.08,230.08,230.08,230.08,138048
04-Sep-19,226.80,226.80,226.77,226.77,68034
03-Sep-19,224.40,227.51,224.40,225.78,113271
30-Aug-19,225.50,225.50,225.50,225.50,45100
29-Aug-19,226.87,227.75,226.87,227.75,249645
28-Aug-19,221.58,221.58,221.58,221.58,66474
27-Aug-19,219.40,219.93,219.40,219.93,241764
26-Aug-19,222.00,222.00,221.74,221.74,399262
23-Aug-19,218.00,218.00,218.00,218.00,196200
22-Aug-19,220.68,221.60,220.68,221.60,110432
21-Aug-19,216.00,216.00,215.48,215.48,626348
20-Aug-19,216.40,218.04,216.00,216.00,435074
19-Aug-19,219.50,221.13,219.50,221.13,397871
16-Aug-19,214.63,214.91,214.63,214.91,193280
15-Aug-19,210.16,210.16,210.16,210.16,210160
14-Aug-19,212.16,212.16,210.32,210.32,593464
13-Aug-19,217.20,217.20,216.22,216.22,4484339
12-Aug-19,215.04,215.04,213.60,213.61,556051
09-Aug-19,215.00,217.26,215.00,217.21,369091
08-Aug-19,214.81,214.81,214.81,214.81,21481
07-Aug-19,217.60,217.60,214.00,214.40,814811
06-Aug-19,217.41,217.60,217.41,217.60,217448
05-Aug-19,215.28,215.28,215.28,215.28,64584
02-Aug-19,218.30,219.50,218.30,219.50,131100
01-Aug-19,218.28,218.28,217.20,217.20,283440
31-Jul-19,217.00,220.01,217.00,219.88,241697
30-Jul-19,218.68,218.68,218.68,218.68,21868
29-Jul-19,220.02,220.03,220.02,220.03,176021
26-Jul-19,218.92,219.96,218.74,218.74,2697898
25-Jul-19,218.86,218.87,218.32,218.32,240699
23-Jul-19,218.92,218.92,218.92,218.92,284596
19-Jul-19,212.76,212.76,212.76,212.76,42552
18-Jul-19,213.21,213.21,213.16,213.16,106600
17-Jul-19,214.75,214.75,214.75,214.75,128850
16-Jul-19,216.81,216.84,216.81,216.84,281856
15-Jul-19,213.60,215.53,213.60,215.53,257284
12-Jul-19,217.02,217.02,214.93,214.93,151496
11-Jul-19,212.60,216.69,212.60,213.68,365247
10-Jul-19,213.40,213.40,211.72,212.35,169964
08-Jul-19,214.24,214.77,214.24,214.77,771370
05-Jul-19,215.54,215.54,215.54,215.54,21554
04-Jul-19,212.92,212.92,212.92,212.92,21292
02-Jul-19,219.63,219.63,218.83,218.83,109735
01-Jul-19,217.87,218.58,217.85,218.05,283377
28-Jun-19,213.07,213.07,213.07,213.07,426140
27-Jun-19,209.90,209.90,207.83,208.14,208896
26-Jun-19,208.90,208.90,208.15,208.15,83485
25-Jun-19,209.22,209.22,207.45,207.45,208779
24-Jun-19,209.65,209.65,207.69,207.69,167410
21-Jun-19,213.61,213.61,209.54,209.54,233156
19-Jun-19,212.90,212.90,212.35,212.35,212405
18-Jun-19,211.77,213.54,211.77,213.54,2499063
14-Jun-19,213.77,213.77,213.77,213.77,64131
13-Jun-19,210.81,210.81,209.98,209.98,252401
12-Jun-19,210.22,211.26,210.22,211.26,211156
11-Jun-19,212.76,212.76,212.76,212.76,21276
10-Jun-19,215.26,215.26,213.80,213.80,279172
07-Jun-19,211.99,212.03,211.63,212.03,614759
06-Jun-19,214.55,214.55,213.83,213.83,150113
05-Jun-19,214.97,214.97,214.40,214.40,514933
04-Jun-19,206.65,211.41,206.65,210.99,728469
03-Jun-19,206.87,206.87,206.41,206.65,2046478
31-May-19,208.43,208.43,208.43,208.43,41686
30-May-19,212.40,212.40,212.40,212.40,191160
29-May-19,215.60,215.60,215.60,215.60,21560
28-May-19,221.02,221.02,219.16,219.16,505960
27-May-19,225.00,225.00,221.96,221.96,111588
24-May-19,219.81,219.91,219.81,219.91,263782
23-May-19,220.77,220.77,218.44,219.75,437739
22-May-19,224.97,224.97,224.96,224.96,202472
21-May-19,226.20,227.21,226.20,227.21,68062
20-May-19,227.21,229.15,227.21,228.65,432819
17-May-19,229.96,229.96,229.96,229.96,137976
16-May-19,224.46,225.41,224.46,225.41,67433
15-May-19,219.65,220.84,219.65,220.56,660361
14-May-19,222.28,222.28,222.28,222.28,311192
13-May-19,219.34,219.34,217.60,217.60,131256
10-May-19,219.90,224.37,219.90,222.06,556887
09-May-19,220.30,221.90,220.30,221.90,375150
08-May-19,226.60,226.60,222.50,222.50,44910
07-May-19,226.81,226.81,224.15,224.72,315052
06-May-19,228.78,228.78,228.51,228.59,342943
03-May-19,229.51,229.51,228.45,229.22,183261
02-May-19,228.87,228.87,228.21,228.85,251289
30-Apr-19,230.18,230.18,227.28,227.87,160025
29-Apr-19,231.39,233.39,229.80,230.02,1276821
26-Apr-19,223.87,225.14,223.87,225.14,89675
25-Apr-19,227.44,227.44,225.77,225.77,90642
24-Apr-19,223.90,227.87,223.90,227.87,315385
23-Apr-19,219.80,223.89,219.80,223.89,423869
22-Apr-19,218.23,224.31,218.23,224.18,423614
18-Apr-19,223.10,223.72,223.10,223.72,312402
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-19,213.00,214.04,213.00,214.04,636643
11-Apr-19,204.60,204.60,204.41,204.41,636643
10-Apr-19,201.21,202.27,201.21,202.27,636643
09-Apr-19,202.59,202.59,202.39,202.39,636643
08-Apr-19,203.13,203.71,202.25,203.71,636643
05-Apr-19,203.41,203.81,203.41,203.81,636643
04-Apr-19,209.65,209.65,209.62,209.62,636643
03-Apr-19,200.39,203.35,200.39,203.35,636643
02-Apr-19,196.81,196.81,196.81,196.81,636643
01-Apr-19,202.00,203.02,200.93,203.02,636643
29-Mar-19,198.28,198.28,197.34,197.34,636643
28-Mar-19,194.39,196.86,194.39,196.30,636643
27-Mar-19,199.02,199.02,197.00,198.04,636643
26-Mar-19,193.00,193.00,190.15,190.15,636643
25-Mar-19,191.16,191.16,191.16,191.16,636643
22-Mar-19,194.70,196.92,194.20,194.83,636643
21-Mar-19,195.30,195.44,195.30,195.44,636643
20-Mar-19,198.15,198.15,197.47,197.47,636643
19-Mar-19,202.30,202.30,202.30,202.30,636643
18-Mar-19,206.71,207.00,202.54,203.30,636643
15-Mar-19,202.14,202.30,202.14,202.30,636643
14-Mar-19,202.11,202.11,202.11,202.11,636643
13-Mar-19,199.48,199.48,199.48,199.48,636643
12-Mar-19,198.48,198.48,198.48,198.48,636643
11-Mar-19,200.74,200.74,200.67,200.67,636643
08-Mar-19,198.70,199.40,198.61,199.40,636643
07-Mar-19,199.96,199.96,199.96,199.96,636643
06-Mar-19,199.31,200.17,198.33,198.33,636643
01-Mar-19,200.97,200.97,197.57,197.57,636643
28-Feb-19,196.41,196.41,195.46,195.46,636643
27-Feb-19,195.43,195.43,195.43,195.43,636643
26-Feb-19,196.90,197.03,196.90,197.03,636643
25-Feb-19,199.00,199.00,198.15,198.15,636643

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: JPMC34