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
29/10/2025	-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	0,54%	0,85	157,35	157,10	157,10	158,45	6M	505
08/08/2025	0,26%	0,41	156,50	156,10	154,40	158,10	3M	350
07/08/2025	-1,47%	-2,33	156,09	160,31	155,25	160,55	3M	594
06/08/2025	-0,53%	-0,85	158,42	160,00	158,42	160,35	2M	341
05/08/2025	-1,81%	-2,93	159,27	162,20	158,26	162,45	1M	262
04/08/2025	0,80%	1,29	162,20	160,36	159,59	162,20	2M	255
01/08/2025	-2,73%	-4,52	160,91	163,40	157,35	163,40	12M	6.026
31/07/2025	-0,57%	-0,95	165,43	168,04	165,15	169,00	3M	2.394
30/07/2025	0,89%	1,46	166,38	165,80	165,76	168,50	3M	637
29/07/2025	-1,51%	-2,52	164,92	167,44	164,92	168,52	3M	372
28/07/2025	1,60%	2,64	167,44	165,98	165,75	167,44	4M	640
25/07/2025	0,85%	1,39	164,80	163,51	163,51	166,05	3M	295
24/07/2025	-0,41%	-0,68	163,41	164,09	162,96	165,65	3M	1.506
23/07/2025	0,84%	1,36	164,09	163,88	162,51	164,09	2M	400
22/07/2025	0,97%	1,57	162,73	161,51	161,50	163,20	4M	415
21/07/2025	-1,03%	-1,67	161,16	162,01	161,16	163,43	4M	633
18/07/2025	1,67%	2,68	162,83	161,77	159,76	163,24	4M	575
17/07/2025	1,04%	1,65	160,15	161,49	158,42	161,73	3M	375
16/07/2025	0,06%	0,10	158,50	159,99	157,55	162,40	4M	435
15/07/2025	-1,53%	-2,46	158,40	159,66	158,40	161,39	3M	556
14/07/2025	1,35%	2,15	160,86	158,71	158,71	161,65	2M	314
11/07/2025	-1,19%	-1,91	158,71	158,97	158,20	159,99	16M	361
10/07/2025	3,01%	4,69	160,62	157,45	156,76	160,62	6M	1.130
09/07/2025	1,52%	2,33	155,93	156,00	154,11	156,85	4M	352
08/07/2025	-4,02%	-6,44	153,60	158,11	153,31	158,40	4M	554
07/07/2025	1,07%	1,69	160,04	158,86	158,86	161,48	2M	583
04/07/2025	-1,33%	-2,14	158,35	160,28	158,32	160,36	949K	706
03/07/2025	1,33%	2,11	160,49	158,38	158,17	161,48	3M	511
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	-	-	134,24	133,01	133,00	135,20	2M	731

Date,Open,High,Low,Close,Volume
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
08-Aug-25,156.10,158.10,154.40,156.50,2648390
07-Aug-25,160.31,160.55,155.25,156.09,2508834
06-Aug-25,160.00,160.35,158.42,158.42,1583664
05-Aug-25,162.20,162.45,158.26,159.27,1426810
04-Aug-25,160.36,162.20,159.59,162.20,2440533
01-Aug-25,163.40,163.40,157.35,160.91,11895181
31-Jul-25,168.04,169.00,165.15,165.43,2674208
30-Jul-25,165.80,168.50,165.76,166.38,3262190
29-Jul-25,167.44,168.52,164.92,164.92,3159592
28-Jul-25,165.98,167.44,165.75,167.44,4219167
25-Jul-25,163.51,166.05,163.51,164.80,3294651
24-Jul-25,164.09,165.65,162.96,163.41,3046350
23-Jul-25,163.88,164.09,162.51,164.09,2406325
22-Jul-25,161.51,163.20,161.50,162.73,4238878
21-Jul-25,162.01,163.43,161.16,161.16,3623641
18-Jul-25,161.77,163.24,159.76,162.83,3741551
17-Jul-25,161.49,161.73,158.42,160.15,3138418
16-Jul-25,159.99,162.40,157.55,158.50,4078386
15-Jul-25,159.66,161.39,158.40,158.40,3279473
14-Jul-25,158.71,161.65,158.71,160.86,1524553
11-Jul-25,158.97,159.99,158.20,158.71,15782024
10-Jul-25,157.45,160.62,156.76,160.62,5616429
09-Jul-25,156.00,156.85,154.11,155.93,4147045
08-Jul-25,158.11,158.40,153.31,153.60,3519233
07-Jul-25,158.86,161.48,158.86,160.04,2055479
04-Jul-25,160.28,160.36,158.32,158.35,949007
03-Jul-25,158.38,161.48,158.17,160.49,3219510
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

*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