Cotação atual, histórico e gráfico do papel: JPMC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 1,55% | 2,97 | 194,97 | 194,44 | 194,44 | 196,06 | 468K | 3 |
| 14/02/2019 | -0,98% | -1,90 | 192,00 | 195,19 | 192,00 | 195,19 | 154K | 3 |
| 13/02/2019 | 1,99% | 3,78 | 193,90 | 193,45 | 193,45 | 193,90 | 232K | 3 |
| 12/02/2019 | -0,01% | -0,01 | 190,12 | 190,12 | 190,12 | 190,12 | 19K | 1 |
| 11/02/2019 | 0,97% | 1,82 | 190,13 | 191,00 | 188,85 | 191,00 | 114K | 3 |
| 08/02/2019 | -0,25% | -0,48 | 188,31 | 186,82 | 186,82 | 189,90 | 264K | 6 |
| 07/02/2019 | -2,20% | -4,25 | 188,79 | 189,14 | 188,79 | 189,14 | 113K | 2 |
| 06/02/2019 | 1,64% | 3,12 | 193,04 | 193,04 | 193,04 | 193,04 | 39K | 1 |
| 05/02/2019 | -0,08% | -0,15 | 189,92 | 190,33 | 189,92 | 190,33 | 95K | 2 |
| 04/02/2019 | 0,42% | 0,79 | 190,07 | 190,30 | 188,11 | 191,05 | 475K | 5 |
| 01/02/2019 | 0,53% | 1,00 | 189,28 | 192,22 | 189,28 | 192,22 | 1M | 5 |
| 31/01/2019 | -2,53% | -4,89 | 188,28 | 187,24 | 187,24 | 189,40 | 529K | 3 |
| 30/01/2019 | -0,28% | -0,54 | 193,17 | 193,19 | 193,17 | 194,36 | 349K | 3 |
| 29/01/2019 | -1,17% | -2,29 | 193,71 | 193,42 | 192,97 | 194,54 | 427K | 5 |
| 28/01/2019 | 1,44% | 2,78 | 196,00 | 193,35 | 193,35 | 196,00 | 273K | 4 |
| 24/01/2019 | 0,43% | 0,82 | 193,22 | 192,85 | 192,85 | 193,39 | 193K | 3 |
| 23/01/2019 | -0,89% | -1,72 | 192,40 | 192,40 | 192,40 | 192,40 | 19K | 1 |
| 22/01/2019 | -0,84% | -1,64 | 194,12 | 195,82 | 194,12 | 195,82 | 350K | 4 |
| 21/01/2019 | 0,34% | 0,67 | 195,76 | 195,76 | 195,76 | 195,76 | 39K | 1 |
| 18/01/2019 | 1,24% | 2,38 | 195,09 | 195,87 | 195,09 | 196,39 | 118K | 3 |
| 17/01/2019 | 0,28% | 0,54 | 192,71 | 193,00 | 191,93 | 193,00 | 327K | 4 |
| 16/01/2019 | 1,96% | 3,70 | 192,17 | 190,88 | 190,88 | 192,21 | 307K | 3 |
| 15/01/2019 | 1,31% | 2,43 | 188,47 | 183,98 | 183,98 | 188,47 | 184K | 10 |
| 14/01/2019 | 0,51% | 0,95 | 186,04 | 186,43 | 186,04 | 186,43 | 317K | 2 |
| 11/01/2019 | -0,38% | -0,71 | 185,09 | 184,85 | 184,85 | 186,05 | 1M | 3 |
| 10/01/2019 | 0,24% | 0,45 | 185,80 | 185,80 | 185,80 | 185,80 | 56K | 1 |
| 09/01/2019 | -0,23% | -0,43 | 185,35 | 186,00 | 185,27 | 186,00 | 148K | 5 |
| 08/01/2019 | -1,17% | -2,20 | 185,78 | 186,51 | 184,79 | 188,53 | 390K | 7 |
| 07/01/2019 | 0,96% | 1,79 | 187,98 | 188,40 | 187,98 | 189,00 | 604K | 3 |
| 04/01/2019 | 2,41% | 4,39 | 186,19 | 186,19 | 186,19 | 186,19 | 19K | 1 |
| 03/01/2019 | -4,18% | -7,93 | 181,80 | 184,81 | 181,80 | 184,81 | 2M | 2 |
| 28/12/2018 | 3,68% | 6,73 | 189,73 | 189,73 | 189,73 | 189,73 | 19K | 1 |
| 27/12/2018 | -0,11% | -0,21 | 183,00 | 183,00 | 183,00 | 183,00 | 18K | 1 |
| 26/12/2018 | -0,92% | -1,71 | 183,21 | 184,95 | 183,21 | 184,95 | 480K | 5 |
| 21/12/2018 | -0,64% | -1,19 | 184,92 | 189,72 | 184,92 | 189,72 | 470K | 3 |
| 20/12/2018 | -3,00% | -5,76 | 186,11 | 188,66 | 186,11 | 188,66 | 601K | 2 |
| 18/12/2018 | -0,53% | -1,02 | 191,87 | 195,69 | 191,87 | 195,69 | 193K | 5 |
| 17/12/2018 | -1,47% | -2,87 | 192,89 | 192,89 | 192,89 | 192,89 | 154K | 1 |
| 14/12/2018 | 0,27% | 0,53 | 195,76 | 198,34 | 195,76 | 198,37 | 414K | 11 |
| 13/12/2018 | -0,39% | -0,77 | 195,23 | 195,23 | 195,23 | 195,23 | 59K | 1 |
| 12/12/2018 | -0,18% | -0,35 | 196,00 | 198,16 | 194,00 | 198,16 | 118K | 3 |
| 11/12/2018 | -1,53% | -3,05 | 196,35 | 197,98 | 196,35 | 197,98 | 257K | 2 |
| 10/12/2018 | -0,79% | -1,58 | 199,40 | 198,98 | 198,98 | 199,40 | 2M | 2 |
| 07/12/2018 | -0,64% | -1,29 | 200,98 | 203,85 | 200,98 | 203,85 | 161K | 2 |
| 06/12/2018 | -2,45% | -5,09 | 202,27 | 204,07 | 202,27 | 204,07 | 567K | 2 |
| 04/12/2018 | -3,74% | -8,05 | 207,36 | 207,13 | 207,13 | 207,54 | 746K | 4 |
| 03/12/2018 | 1,41% | 2,99 | 215,41 | 213,38 | 213,38 | 215,41 | 129K | 2 |
| 30/11/2018 | 0,05% | 0,11 | 212,42 | 212,42 | 212,42 | 212,42 | 85K | 1 |
| 29/11/2018 | -0,73% | -1,57 | 212,31 | 212,78 | 212,31 | 212,78 | 319K | 2 |
| 28/11/2018 | 1,21% | 2,55 | 213,88 | 213,88 | 213,88 | 213,88 | 214K | 1 |
| 27/11/2018 | -1,02% | -2,17 | 211,33 | 211,33 | 211,33 | 211,33 | 21K | 1 |
| 26/11/2018 | 4,82% | 9,82 | 213,50 | 208,77 | 208,77 | 213,50 | 447K | 8 |
| 23/11/2018 | 0,36% | 0,73 | 203,68 | 205,78 | 203,68 | 205,78 | 164K | 3 |
| 22/11/2018 | -1,63% | -3,37 | 202,95 | 202,95 | 202,95 | 202,95 | 20K | 1 |
| 21/11/2018 | -0,06% | -0,12 | 206,32 | 206,44 | 205,70 | 206,44 | 4M | 3 |
| 19/11/2018 | 0,43% | 0,89 | 206,44 | 206,44 | 206,44 | 206,44 | 268K | 1 |
| 16/11/2018 | 1,16% | 2,35 | 205,55 | 205,55 | 205,55 | 205,55 | 329K | 1 |
| 14/11/2018 | -2,54% | -5,30 | 203,20 | 203,20 | 203,20 | 203,20 | 345K | 1 |
| 13/11/2018 | 1,55% | 3,18 | 208,50 | 208,50 | 208,50 | 208,50 | 21K | 1 |
| 12/11/2018 | -1,36% | -2,84 | 205,32 | 203,32 | 203,32 | 207,16 | 1M | 5 |
| 09/11/2018 | -1,41% | -2,98 | 208,16 | 207,93 | 206,94 | 208,16 | 145K | 3 |
| 08/11/2018 | 1,32% | 2,76 | 211,14 | 211,14 | 211,14 | 211,14 | 296K | 1 |
| 07/11/2018 | 2,03% | 4,14 | 208,38 | 206,82 | 206,82 | 208,38 | 807K | 2 |
| 06/11/2018 | 0,84% | 1,71 | 204,24 | 204,24 | 204,24 | 204,24 | 61K | 1 |
| 05/11/2018 | 0,78% | 1,56 | 202,53 | 202,53 | 202,53 | 202,53 | 81K | 1 |
| 01/11/2018 | -0,92% | -1,87 | 200,97 | 200,97 | 200,97 | 200,97 | 322K | 1 |
| 31/10/2018 | 3,08% | 6,06 | 202,84 | 203,68 | 202,84 | 203,86 | 163K | 3 |
| 30/10/2018 | 1,75% | 3,39 | 196,78 | 194,07 | 194,07 | 196,78 | 431K | 3 |
| 29/10/2018 | 2,04% | 3,86 | 193,39 | 191,01 | 191,01 | 193,69 | 811K | 5 |
| 26/10/2018 | -2,22% | -4,31 | 189,53 | 188,86 | 188,47 | 189,53 | 717K | 3 |
| 24/10/2018 | -0,15% | -0,29 | 193,84 | 193,70 | 193,04 | 194,54 | 3M | 5 |
| 23/10/2018 | -0,84% | -1,64 | 194,13 | 193,29 | 193,29 | 197,65 | 1M | 6 |
| 22/10/2018 | -2,77% | -5,58 | 195,77 | 195,56 | 195,56 | 195,77 | 8M | 2 |
| 19/10/2018 | 0,40% | 0,80 | 201,35 | 200,41 | 200,41 | 201,35 | 201K | 2 |
| 18/10/2018 | -0,10% | -0,21 | 200,55 | 199,66 | 199,66 | 200,56 | 340K | 3 |
| 17/10/2018 | -0,31% | -0,62 | 200,76 | 202,42 | 200,76 | 202,42 | 424K | 7 |
| 16/10/2018 | 1,06% | 2,11 | 201,38 | 198,67 | 198,67 | 201,38 | 279K | 3 |
| 15/10/2018 | -2,55% | -5,22 | 199,27 | 199,05 | 199,05 | 203,31 | 3M | 5 |
| 11/10/2018 | -2,92% | -6,15 | 204,49 | 203,19 | 203,19 | 206,36 | 554K | 4 |
| 10/10/2018 | -1,01% | -2,15 | 210,64 | 211,75 | 209,75 | 211,75 | 738K | 5 |
| 09/10/2018 | -1,89% | -4,09 | 212,79 | 213,65 | 208,80 | 213,65 | 1M | 6 |
| 08/10/2018 | -1,74% | -3,83 | 216,88 | 214,64 | 212,33 | 216,88 | 1M | 5 |
| 05/10/2018 | -1,54% | -3,46 | 220,71 | 224,39 | 220,04 | 224,39 | 420K | 4 |
| 04/10/2018 | 0,22% | 0,50 | 224,17 | 223,69 | 220,00 | 227,67 | 675K | 5 |
| 03/10/2018 | -0,57% | -1,28 | 223,67 | 223,99 | 223,67 | 225,36 | 987K | 4 |
| 02/10/2018 | -2,15% | -4,94 | 224,95 | 224,95 | 224,95 | 224,95 | 247K | 1 |
| 01/10/2018 | 1,17% | 2,66 | 229,89 | 228,27 | 226,87 | 229,89 | 798K | 4 |
| 28/09/2018 | -0,50% | -1,15 | 227,23 | 231,56 | 227,23 | 231,56 | 2M | 4 |
| 27/09/2018 | -1,60% | -3,72 | 228,38 | 233,77 | 228,38 | 233,77 | 624K | 5 |
| 26/09/2018 | -2,76% | -6,59 | 232,10 | 238,69 | 232,10 | 238,69 | 823K | 4 |
| 25/09/2018 | -0,25% | -0,59 | 238,69 | 244,29 | 238,44 | 244,29 | 579K | 3 |
| 24/09/2018 | -0,36% | -0,87 | 239,28 | 239,61 | 239,28 | 239,61 | 647K | 4 |
| 21/09/2018 | -1,01% | -2,45 | 240,15 | 242,82 | 238,50 | 242,82 | 813K | 5 |
| 20/09/2018 | -0,81% | -1,99 | 242,60 | 244,66 | 242,29 | 245,66 | 2M | 5 |
| 19/09/2018 | 3,08% | 7,30 | 244,59 | 242,50 | 242,37 | 244,59 | 2M | 5 |
| 18/09/2018 | 0,79% | 1,87 | 237,29 | 237,50 | 236,04 | 239,14 | 2M | 7 |
| 17/09/2018 | -0,69% | -1,64 | 235,42 | 234,73 | 234,73 | 235,42 | 634K | 3 |
| 14/09/2018 | -0,75% | -1,78 | 237,06 | 237,14 | 237,06 | 238,84 | 761K | 4 |
| 13/09/2018 | 1,59% | 3,74 | 238,84 | 239,41 | 238,48 | 239,41 | 358K | 3 |
| 12/09/2018 | -1,40% | -3,33 | 235,10 | 237,30 | 232,75 | 237,30 | 681K | 4 |
| 11/09/2018 | 2,16% | 5,05 | 238,43 | 238,70 | 238,42 | 238,70 | 262K | 3 |
Date,Open,High,Low,Close,Volume
15-Feb-19,194.44,196.06,194.44,194.97,467681
14-Feb-19,195.19,195.19,192.00,192.00,154261
13-Feb-19,193.45,193.90,193.45,193.90,232261
12-Feb-19,190.12,190.12,190.12,190.12,19012
11-Feb-19,191.00,191.00,188.85,190.13,113781
08-Feb-19,186.82,189.90,186.82,188.31,263893
07-Feb-19,189.14,189.14,188.79,188.79,113449
06-Feb-19,193.04,193.04,193.04,193.04,38608
05-Feb-19,190.33,190.33,189.92,189.92,95124
04-Feb-19,190.30,191.05,188.11,190.07,475284
01-Feb-19,192.22,192.22,189.28,189.28,1112164
31-Jan-19,187.24,189.40,187.24,188.28,529344
30-Jan-19,193.19,194.36,193.17,193.17,348779
29-Jan-19,193.42,194.54,192.97,193.71,426573
28-Jan-19,193.35,196.00,193.35,196.00,272887
24-Jan-19,192.85,193.39,192.85,193.22,193265
23-Jan-19,192.40,192.40,192.40,192.40,19240
22-Jan-19,195.82,195.82,194.12,194.12,350386
21-Jan-19,195.76,195.76,195.76,195.76,39152
18-Jan-19,195.87,196.39,195.09,195.09,117652
17-Jan-19,193.00,193.00,191.93,192.71,326941
16-Jan-19,190.88,192.21,190.88,192.17,307395
15-Jan-19,183.98,188.47,183.98,188.47,184429
14-Jan-19,186.43,186.43,186.04,186.04,316619
11-Jan-19,184.85,186.05,184.85,185.09,1339224
10-Jan-19,185.80,185.80,185.80,185.80,55740
09-Jan-19,186.00,186.00,185.27,185.35,148409
08-Jan-19,186.51,188.53,184.79,185.78,390466
07-Jan-19,188.40,189.00,187.98,187.98,603996
04-Jan-19,186.19,186.19,186.19,186.19,18619
03-Jan-19,184.81,184.81,181.80,181.80,1564082
28-Dec-18,189.73,189.73,189.73,189.73,18973
27-Dec-18,183.00,183.00,183.00,183.00,18300
26-Dec-18,184.95,184.95,183.21,183.21,479906
21-Dec-18,189.72,189.72,184.92,184.92,470375
20-Dec-18,188.66,188.66,186.11,186.11,600907
18-Dec-18,195.69,195.69,191.87,191.87,193396
17-Dec-18,192.89,192.89,192.89,192.89,154312
14-Dec-18,198.34,198.37,195.76,195.76,413602
13-Dec-18,195.23,195.23,195.23,195.23,58569
12-Dec-18,198.16,198.16,194.00,196.00,117616
11-Dec-18,197.98,197.98,196.35,196.35,257211
10-Dec-18,198.98,199.40,198.98,199.40,2252548
07-Dec-18,203.85,203.85,200.98,200.98,161071
06-Dec-18,204.07,204.07,202.27,202.27,566716
04-Dec-18,207.13,207.54,207.13,207.36,745937
03-Dec-18,213.38,215.41,213.38,215.41,129043
30-Nov-18,212.42,212.42,212.42,212.42,84968
29-Nov-18,212.78,212.78,212.31,212.31,318559
28-Nov-18,213.88,213.88,213.88,213.88,213880
27-Nov-18,211.33,211.33,211.33,211.33,21133
26-Nov-18,208.77,213.50,208.77,213.50,446595
23-Nov-18,205.78,205.78,203.68,203.68,164194
22-Nov-18,202.95,202.95,202.95,202.95,20295
21-Nov-18,206.44,206.44,205.70,206.32,3589732
19-Nov-18,206.44,206.44,206.44,206.44,268372
16-Nov-18,205.55,205.55,205.55,205.55,328880
14-Nov-18,203.20,203.20,203.20,203.20,345440
13-Nov-18,208.50,208.50,208.50,208.50,20850
12-Nov-18,203.32,207.16,203.32,205.32,1295559
09-Nov-18,207.93,208.16,206.94,208.16,145475
08-Nov-18,211.14,211.14,211.14,211.14,295596
07-Nov-18,206.82,208.38,206.82,208.38,806754
06-Nov-18,204.24,204.24,204.24,204.24,61272
05-Nov-18,202.53,202.53,202.53,202.53,81012
01-Nov-18,200.97,200.97,200.97,200.97,321552
31-Oct-18,203.68,203.86,202.84,202.84,162950
30-Oct-18,194.07,196.78,194.07,196.78,430611
29-Oct-18,191.01,193.69,191.01,193.39,811202
26-Oct-18,188.86,189.53,188.47,189.53,716827
24-Oct-18,193.70,194.54,193.04,193.84,3041352
23-Oct-18,193.29,197.65,193.29,194.13,1389673
22-Oct-18,195.56,195.77,195.56,195.77,7940072
19-Oct-18,200.41,201.35,200.41,201.35,200504
18-Oct-18,199.66,200.56,199.66,200.55,340320
17-Oct-18,202.42,202.42,200.76,200.76,424160
16-Oct-18,198.67,201.38,198.67,201.38,279222
15-Oct-18,199.05,203.31,199.05,199.27,2892185
11-Oct-18,203.19,206.36,203.19,204.49,553619
10-Oct-18,211.75,211.75,209.75,210.64,738212
09-Oct-18,213.65,213.65,208.80,212.79,1477037
08-Oct-18,214.64,216.88,212.33,216.88,1383618
05-Oct-18,224.39,224.39,220.04,220.71,419963
04-Oct-18,223.69,227.67,220.00,224.17,674519
03-Oct-18,223.99,225.36,223.67,223.67,986994
02-Oct-18,224.95,224.95,224.95,224.95,247445
01-Oct-18,228.27,229.89,226.87,229.89,798251
28-Sep-18,231.56,231.56,227.23,227.23,1741953
27-Sep-18,233.77,233.77,228.38,228.38,624219
26-Sep-18,238.69,238.69,232.10,232.10,823248
25-Sep-18,244.29,244.29,238.44,238.69,579351
24-Sep-18,239.61,239.61,239.28,239.28,646542
21-Sep-18,242.82,242.82,238.50,240.15,812711
20-Sep-18,244.66,245.66,242.29,242.60,2438137
19-Sep-18,242.50,244.59,242.37,244.59,2185881
18-Sep-18,237.50,239.14,236.04,237.29,2304530
17-Sep-18,234.73,235.42,234.73,235.42,634131
14-Sep-18,237.14,238.84,237.06,237.06,760716
13-Sep-18,239.41,239.41,238.48,238.84,358365
12-Sep-18,237.30,237.30,232.75,235.10,681482
11-Sep-18,238.70,238.70,238.42,238.43,262292
10-Sep-18,234.15,236.27,232.33,233.38,262292
06-Sep-18,238.40,239.78,234.68,234.68,262292
05-Sep-18,242.19,242.19,236.16,237.48,262292
04-Sep-18,239.46,244.03,236.25,240.05,262292
31-Aug-18,233.67,237.61,233.04,233.58,262292
30-Aug-18,240.35,244.60,239.37,239.37,262292
29-Aug-18,245.00,245.00,239.17,239.17,262292
28-Aug-18,243.92,243.92,240.70,240.70,262292
27-Aug-18,240.23,240.23,237.70,238.42,262292
24-Aug-18,237.09,238.05,234.15,235.41,262292
23-Aug-18,238.07,238.07,236.68,236.68,262292
22-Aug-18,233.82,233.82,233.62,233.62,262292
21-Aug-18,232.11,233.43,231.78,233.08,262292
20-Aug-18,226.84,228.03,226.84,228.03,262292
17-Aug-18,226.26,226.26,225.39,225.39,262292
16-Aug-18,223.43,224.54,223.43,224.54,262292
15-Aug-18,221.65,222.50,221.25,222.50,262292
14-Aug-18,223.33,224.47,222.44,222.44,262292
13-Aug-18,230.00,230.00,222.91,222.91,262292
10-Aug-18,223.58,224.11,223.58,224.11,262292
09-Aug-18,223.32,223.32,222.85,222.85,262292
08-Aug-18,222.71,222.71,222.71,222.71,262292
07-Aug-18,220.96,222.17,220.96,222.17,262292
06-Aug-18,219.37,219.37,217.83,217.83,262292
03-Aug-18,217.44,217.44,217.44,217.44,262292
02-Aug-18,217.88,218.43,217.88,218.43,262292
01-Aug-18,217.07,218.55,217.07,218.55,262292
31-Jul-18,216.59,216.59,216.15,216.15,262292
30-Jul-18,218.53,218.83,216.85,218.05,262292
27-Jul-18,215.50,215.50,214.40,214.40,262292
26-Jul-18,214.58,215.47,214.58,215.47,262292
25-Jul-18,212.08,213.89,212.08,213.89,262292
24-Jul-18,215.25,216.37,213.29,214.18,262292
*exoneração de responsabilidade