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
21/01/2022	-1,92%	-1,55	79,24	80,78	78,66	80,78	4M	570
20/01/2022	-0,94%	-0,77	80,79	81,54	80,20	81,54	3M	615
19/01/2022	-3,24%	-2,73	81,56	84,29	81,26	84,43	6M	1.278
18/01/2022	-2,95%	-2,56	84,29	86,85	83,56	86,85	8M	1.422
17/01/2022	-0,49%	-0,43	86,85	87,28	86,10	87,87	1M	470
14/01/2022	-6,31%	-5,88	87,28	93,16	86,61	93,16	9M	1.184
13/01/2022	-0,05%	-0,05	93,16	93,98	92,73	93,99	3M	509
12/01/2022	-0,12%	-0,11	93,21	93,33	92,54	94,21	2M	965
11/01/2022	-1,41%	-1,33	93,32	94,65	92,76	95,18	3M	563
10/01/2022	0,16%	0,15	94,65	94,57	94,15	96,04	3M	1.382
07/01/2022	0,31%	0,29	94,50	94,25	93,39	94,94	2M	1.099

06/01/2022	0,08%	0,08	94,21	94,18	93,30	95,50	5M	659
05/01/2022	-1,31%	-1,25	94,13	95,00	93,69	95,58	9M	1.114
04/01/2022	3,71%	3,41	95,38	92,50	90,50	95,85	8M	813
03/01/2022	4,80%	4,21	91,97	88,48	88,48	92,00	21M	1.163
30/12/2021	-3,39%	-3,08	87,76	91,00	87,76	91,00	6M	1.230
29/12/2021	1,23%	1,10	90,84	89,86	89,57	90,84	2M	1.173
28/12/2021	0,55%	0,49	89,74	89,30	89,15	90,21	1M	1.166
27/12/2021	-0,69%	-0,62	89,25	89,87	88,60	89,87	1M	359
23/12/2021	1,05%	0,93	89,87	88,60	88,60	90,76	3M	417
22/12/2021	-0,78%	-0,70	88,94	89,63	88,56	89,82	3M	843
21/12/2021	1,40%	1,24	89,64	88,80	88,75	90,45	1M	300
20/12/2021	-1,30%	-1,16	88,40	88,38	86,91	88,47	2M	378
17/12/2021	-2,26%	-2,07	89,56	91,63	88,31	91,63	3M	742
16/12/2021	1,29%	1,17	91,63	90,47	90,47	92,16	3M	353
15/12/2021	-0,89%	-0,81	90,46	91,27	89,73	91,51	3M	772
14/12/2021	1,64%	1,47	91,27	89,80	88,89	91,27	2M	352
13/12/2021	0,90%	0,80	89,80	92,66	88,85	92,66	3M	575
10/12/2021	-1,10%	-0,99	89,00	89,50	89,00	90,76	3M	612
09/12/2021	0,76%	0,68	89,99	89,19	88,28	89,99	798K	343
08/12/2021	-2,43%	-2,22	89,31	91,27	88,74	91,86	3M	1.366
07/12/2021	0,03%	0,03	91,53	91,50	90,96	92,39	2M	544
06/12/2021	2,06%	1,85	91,50	90,70	90,46	92,45	2M	581
03/12/2021	-1,49%	-1,36	89,65	91,05	89,27	91,33	2M	460
02/12/2021	0,80%	0,72	91,01	90,29	89,25	92,05	6M	738
01/12/2021	0,32%	0,29	90,29	90,01	89,63	91,87	22M	3.332
30/11/2021	-1,04%	-0,95	90,00	90,20	88,50	90,85	4M	1.252
29/11/2021	0,44%	0,40	90,95	91,01	89,95	92,00	3M	756
26/11/2021	-3,65%	-3,43	90,55	91,38	88,91	91,38	3M	827
25/11/2021	0,35%	0,33	93,98	94,13	92,71	94,28	847K	722
24/11/2021	-0,55%	-0,52	93,65	93,39	93,05	95,06	3M	703
23/11/2021	2,21%	2,04	94,17	92,72	92,72	94,93	5M	809
22/11/2021	1,86%	1,68	92,13	90,89	89,78	92,93	6M	727
19/11/2021	-0,10%	-0,09	90,45	89,57	88,36	90,94	6M	950
18/11/2021	0,60%	0,54	90,54	90,07	90,07	91,70	8M	948
17/11/2021	-1,15%	-1,05	90,00	91,01	90,00	91,37	2M	682
16/11/2021	-0,19%	-0,17	91,05	91,04	90,65	91,76	3M	574
12/11/2021	0,75%	0,68	91,22	90,72	89,82	91,31	3M	704
11/11/2021	-2,10%	-1,94	90,54	92,18	90,54	92,18	2M	715
10/11/2021	0,89%	0,82	92,48	91,20	91,05	92,67	2M	787
09/11/2021	-2,45%	-2,30	91,66	93,60	91,14	93,60	3M	849
08/11/2021	1,60%	1,48	93,96	93,95	92,62	94,99	2M	782
05/11/2021	-2,20%	-2,08	92,48	93,87	92,34	94,53	2M	671
04/11/2021	-0,47%	-0,45	94,56	95,99	93,28	95,99	4M	734
03/11/2021	-1,63%	-1,57	95,01	97,48	94,92	97,48	3M	679
01/11/2021	0,34%	0,33	96,58	96,96	95,91	97,48	5M	1.672
29/10/2021	0,57%	0,55	96,25	96,48	95,24	96,88	2M	871
28/10/2021	2,27%	2,12	95,70	94,87	94,20	95,70	3M	504
27/10/2021	-2,36%	-2,26	93,58	94,51	93,07	94,98	5M	679
26/10/2021	0,69%	0,66	95,84	95,05	95,05	96,18	3M	478
25/10/2021	-2,37%	-2,31	95,18	97,18	94,57	97,18	2M	633
22/10/2021	1,98%	1,89	97,49	96,56	96,56	98,44	6M	599
21/10/2021	0,64%	0,61	95,60	95,21	95,21	96,45	7M	789
20/10/2021	0,52%	0,49	94,99	93,82	93,30	94,99	3M	470
19/10/2021	2,44%	2,25	94,50	92,75	92,38	94,50	2M	576
18/10/2021	1,00%	0,91	92,25	91,18	91,18	93,12	1M	549
15/10/2021	1,04%	0,94	91,34	90,62	89,34	91,34	2M	1.085
14/10/2021	1,55%	1,38	90,40	89,01	88,18	90,61	6M	530
13/10/2021	-3,85%	-3,56	89,02	92,43	88,39	92,43	6M	716
11/10/2021	-0,89%	-0,83	92,58	94,60	92,12	94,60	2M	408
08/10/2021	-0,71%	-0,67	93,41	92,41	92,41	94,49	8M	414
07/10/2021	1,26%	1,17	94,08	93,51	93,31	94,57	3M	938
06/10/2021	-0,09%	-0,08	92,91	92,88	91,49	92,91	2M	1.103
05/10/2021	2,52%	2,29	92,99	90,99	90,80	93,06	2M	499
04/10/2021	0,39%	0,35	90,70	90,30	89,98	92,38	2M	1.567
01/10/2021	1,55%	1,38	90,35	88,92	88,01	91,17	11M	1.085
30/09/2021	-0,92%	-0,83	88,97	89,79	88,67	90,50	2M	715
29/09/2021	0,19%	0,17	89,80	89,64	89,64	90,47	4M	396
28/09/2021	-0,43%	-0,39	89,63	90,06	89,63	91,42	6M	713
27/09/2021	2,94%	2,57	90,02	87,53	87,53	90,02	6M	783
24/09/2021	2,16%	1,85	87,45	85,62	85,62	87,45	5M	991
23/09/2021	3,62%	2,99	85,60	83,51	83,51	85,72	2M	733
22/09/2021	0,88%	0,72	82,61	81,30	81,30	83,44	2M	647
21/09/2021	1,09%	0,88	81,89	81,31	80,76	82,18	2M	373
20/09/2021	-2,75%	-2,29	81,01	81,94	80,77	82,17	2M	692
17/09/2021	0,59%	0,49	83,30	83,11	83,07	84,57	1M	452
16/09/2021	-0,46%	-0,38	82,81	83,50	82,68	84,60	1M	307
15/09/2021	0,69%	0,57	83,19	83,19	82,09	83,28	2M	799
14/09/2021	-1,29%	-1,08	82,62	83,70	81,88	84,41	2M	832
13/09/2021	1,21%	1,00	83,70	82,47	82,47	83,70	2M	344
10/09/2021	-1,18%	-0,99	82,70	83,69	82,25	83,80	2M	650
09/09/2021	-1,01%	-0,85	83,69	84,48	83,42	84,92	2M	563
08/09/2021	2,96%	2,43	84,54	82,22	82,22	84,54	3M	766
06/09/2021	-1,26%	-1,05	82,11	82,49	82,11	83,52	571K	500
03/09/2021	0,43%	0,36	83,16	83,59	82,35	83,59	7M	1.584
02/09/2021	-0,25%	-0,21	82,80	83,00	82,75	83,49	2M	593
01/09/2021	0,27%	0,22	83,01	82,79	81,95	83,12	4M	3.764
31/08/2021	-1,03%	-0,86	82,79	83,57	82,04	83,57	1M	483
30/08/2021	-1,57%	-1,33	83,65	84,48	83,25	85,19	2M	432
27/08/2021	-0,28%	-0,24	84,98	85,19	84,03	85,34	1M	319
26/08/2021	1,44%	1,21	85,22	84,67	84,65	85,96	3M	994
25/08/2021	0,68%	0,57	84,01	82,83	82,70	84,92	2M	896
24/08/2021	-1,27%	-1,07	83,44	84,39	82,67	84,40	2M	1.144
23/08/2021	1,27%	1,06	84,51	82,78	80,83	84,62	3M	461
20/08/2021	-0,44%	-0,37	83,45	83,81	82,90	84,63	2M	442
19/08/2021	-0,21%	-0,18	83,82	83,30	82,88	84,13	2M	1.395
18/08/2021	1,34%	1,11	84,00	83,00	82,26	84,40	2M	598
17/08/2021	-1,33%	-1,12	82,89	83,36	82,03	83,77	1M	335
16/08/2021	0,00%	0,00	84,01	83,21	82,35	84,01	2M	550
13/08/2021	-1,35%	-1,15	84,01	84,39	83,42	85,26	4M	560
12/08/2021	1,02%	0,86	85,16	84,31	84,21	85,16	1M	531
11/08/2021	1,35%	1,12	84,30	82,48	82,48	84,40	3M	624
10/08/2021	0,58%	0,48	83,18	82,29	82,11	83,56	2M	859
09/08/2021	0,07%	0,06	82,70	82,75	82,00	83,75	4M	1.560
06/08/2021	3,33%	2,66	82,64	81,65	80,81	82,74	5M	1.413
05/08/2021	1,36%	1,07	79,98	78,00	77,72	79,98	3M	2.027
04/08/2021	-0,25%	-0,20	78,91	78,98	78,40	80,20	3M	427
03/08/2021	0,98%	0,77	79,11	79,15	78,70	80,16	5M	824
02/08/2021	-0,76%	-0,60	78,34	78,93	77,72	79,29	16M	488
30/07/2021	1,73%	1,34	78,94	77,90	77,60	79,00	1M	1.010
29/07/2021	-0,50%	-0,39	77,60	77,59	77,19	78,32	932K	245
28/07/2021	-0,27%	-0,21	77,99	79,20	77,65	79,20	981K	272
27/07/2021	-0,94%	-0,74	78,20	78,30	77,60	78,80	950K	186
26/07/2021	1,15%	0,90	78,94	78,50	78,06	78,94	1M	258
23/07/2021	-0,95%	-0,75	78,04	78,79	77,97	79,04	1M	260
22/07/2021	-0,92%	-0,73	78,79	79,19	78,08	79,52	2M	750
21/07/2021	0,94%	0,74	79,52	79,22	79,22	80,49	3M	392
20/07/2021	2,36%	1,82	78,78	77,40	77,40	78,99	964K	477
19/07/2021	-0,62%	-0,48	76,96	77,15	76,12	77,59	2M	308
16/07/2021	-2,80%	-2,23	77,44	79,67	77,34	79,94	2M	301
15/07/2021	0,82%	0,65	79,67	79,00	78,22	80,04	3M	495
14/07/2021	-2,44%	-1,98	79,02	79,91	78,00	80,30	3M	571
13/07/2021	-1,36%	-1,12	81,00	82,31	79,27	82,56	6M	571
12/07/2021	-	-	82,12	80,87	80,80	82,66	5M	461

Date,Open,High,Low,Close,Volume
21-Jan-22,80.78,80.78,78.66,79.24,3680628
20-Jan-22,81.54,81.54,80.20,80.79,3034843
19-Jan-22,84.29,84.43,81.26,81.56,5956133
18-Jan-22,86.85,86.85,83.56,84.29,7721495
17-Jan-22,87.28,87.87,86.10,86.85,1116438
14-Jan-22,93.16,93.16,86.61,87.28,8686589
13-Jan-22,93.98,93.99,92.73,93.16,3375282
12-Jan-22,93.33,94.21,92.54,93.21,1989975
11-Jan-22,94.65,95.18,92.76,93.32,2564276
10-Jan-22,94.57,96.04,94.15,94.65,3313979
07-Jan-22,94.25,94.94,93.39,94.50,2221609
06-Jan-22,94.18,95.50,93.30,94.21,4981172
05-Jan-22,95.00,95.58,93.69,94.13,8874568
04-Jan-22,92.50,95.85,90.50,95.38,8210713
03-Jan-22,88.48,92.00,88.48,91.97,20820194
30-Dec-21,91.00,91.00,87.76,87.76,6093841
29-Dec-21,89.86,90.84,89.57,90.84,1625019
28-Dec-21,89.30,90.21,89.15,89.74,1242946
27-Dec-21,89.87,89.87,88.60,89.25,1487873
23-Dec-21,88.60,90.76,88.60,89.87,3279898
22-Dec-21,89.63,89.82,88.56,88.94,3016103
21-Dec-21,88.80,90.45,88.75,89.64,1412160
20-Dec-21,88.38,88.47,86.91,88.40,2062898
17-Dec-21,91.63,91.63,88.31,89.56,2953644
16-Dec-21,90.47,92.16,90.47,91.63,3491491
15-Dec-21,91.27,91.51,89.73,90.46,3228332
14-Dec-21,89.80,91.27,88.89,91.27,2139381
13-Dec-21,92.66,92.66,88.85,89.80,3179266
10-Dec-21,89.50,90.76,89.00,89.00,2548634
09-Dec-21,89.19,89.99,88.28,89.99,798002
08-Dec-21,91.27,91.86,88.74,89.31,2639034
07-Dec-21,91.50,92.39,90.96,91.53,1920971
06-Dec-21,90.70,92.45,90.46,91.50,1950105
03-Dec-21,91.05,91.33,89.27,89.65,2020516
02-Dec-21,90.29,92.05,89.25,91.01,5886683
01-Dec-21,90.01,91.87,89.63,90.29,21520267
30-Nov-21,90.20,90.85,88.50,90.00,4446721
29-Nov-21,91.01,92.00,89.95,90.95,3134363
26-Nov-21,91.38,91.38,88.91,90.55,3414535
25-Nov-21,94.13,94.28,92.71,93.98,847335
24-Nov-21,93.39,95.06,93.05,93.65,2657177
23-Nov-21,92.72,94.93,92.72,94.17,4954025
22-Nov-21,90.89,92.93,89.78,92.13,6161293
19-Nov-21,89.57,90.94,88.36,90.45,6001798
18-Nov-21,90.07,91.70,90.07,90.54,7527554
17-Nov-21,91.01,91.37,90.00,90.00,2281711
16-Nov-21,91.04,91.76,90.65,91.05,2835346
12-Nov-21,90.72,91.31,89.82,91.22,3215065
11-Nov-21,92.18,92.18,90.54,90.54,2139778
10-Nov-21,91.20,92.67,91.05,92.48,2326177
09-Nov-21,93.60,93.60,91.14,91.66,3176517
08-Nov-21,93.95,94.99,92.62,93.96,2022615
05-Nov-21,93.87,94.53,92.34,92.48,2468501
04-Nov-21,95.99,95.99,93.28,94.56,3788372
03-Nov-21,97.48,97.48,94.92,95.01,3255335
01-Nov-21,96.96,97.48,95.91,96.58,5256577
29-Oct-21,96.48,96.88,95.24,96.25,2459834
28-Oct-21,94.87,95.70,94.20,95.70,2848492
27-Oct-21,94.51,94.98,93.07,93.58,4905146
26-Oct-21,95.05,96.18,95.05,95.84,2744841
25-Oct-21,97.18,97.18,94.57,95.18,2411365
22-Oct-21,96.56,98.44,96.56,97.49,5970304
21-Oct-21,95.21,96.45,95.21,95.60,7306349
20-Oct-21,93.82,94.99,93.30,94.99,2811022
19-Oct-21,92.75,94.50,92.38,94.50,2372982
18-Oct-21,91.18,93.12,91.18,92.25,1498160
15-Oct-21,90.62,91.34,89.34,91.34,1658026
14-Oct-21,89.01,90.61,88.18,90.40,5659856
13-Oct-21,92.43,92.43,88.39,89.02,5574723
11-Oct-21,94.60,94.60,92.12,92.58,1641658
08-Oct-21,92.41,94.49,92.41,93.41,8039766
07-Oct-21,93.51,94.57,93.31,94.08,3315847
06-Oct-21,92.88,92.91,91.49,92.91,1894337
05-Oct-21,90.99,93.06,90.80,92.99,2154296
04-Oct-21,90.30,92.38,89.98,90.70,2379487
01-Oct-21,88.92,91.17,88.01,90.35,10964809
30-Sep-21,89.79,90.50,88.67,88.97,1947101
29-Sep-21,89.64,90.47,89.64,89.80,3657059
28-Sep-21,90.06,91.42,89.63,89.63,5650210
27-Sep-21,87.53,90.02,87.53,90.02,5505444
24-Sep-21,85.62,87.45,85.62,87.45,4500664
23-Sep-21,83.51,85.72,83.51,85.60,2275615
22-Sep-21,81.30,83.44,81.30,82.61,1742498
21-Sep-21,81.31,82.18,80.76,81.89,1892559
20-Sep-21,81.94,82.17,80.77,81.01,2263525
17-Sep-21,83.11,84.57,83.07,83.30,1351226
16-Sep-21,83.50,84.60,82.68,82.81,1191906
15-Sep-21,83.19,83.28,82.09,83.19,2029481
14-Sep-21,83.70,84.41,81.88,82.62,1860401
13-Sep-21,82.47,83.70,82.47,83.70,1852770
10-Sep-21,83.69,83.80,82.25,82.70,1758251
09-Sep-21,84.48,84.92,83.42,83.69,1832448
08-Sep-21,82.22,84.54,82.22,84.54,3033218
06-Sep-21,82.49,83.52,82.11,82.11,571024
03-Sep-21,83.59,83.59,82.35,83.16,7022325
02-Sep-21,83.00,83.49,82.75,82.80,1881669
01-Sep-21,82.79,83.12,81.95,83.01,4272501
31-Aug-21,83.57,83.57,82.04,82.79,1437339
30-Aug-21,84.48,85.19,83.25,83.65,1620120
27-Aug-21,85.19,85.34,84.03,84.98,1254823
26-Aug-21,84.67,85.96,84.65,85.22,3187508
25-Aug-21,82.83,84.92,82.70,84.01,1856711
24-Aug-21,84.39,84.40,82.67,83.44,1795635
23-Aug-21,82.78,84.62,80.83,84.51,2745279
20-Aug-21,83.81,84.63,82.90,83.45,1659645
19-Aug-21,83.30,84.13,82.88,83.82,1524277
18-Aug-21,83.00,84.40,82.26,84.00,2128437
17-Aug-21,83.36,83.77,82.03,82.89,1427047
16-Aug-21,83.21,84.01,82.35,84.01,1758630
13-Aug-21,84.39,85.26,83.42,84.01,3779209
12-Aug-21,84.31,85.16,84.21,85.16,1448200
11-Aug-21,82.48,84.40,82.48,84.30,2866775
10-Aug-21,82.29,83.56,82.11,83.18,2498058
09-Aug-21,82.75,83.75,82.00,82.70,4143299
06-Aug-21,81.65,82.74,80.81,82.64,5051734
05-Aug-21,78.00,79.98,77.72,79.98,2945492
04-Aug-21,78.98,80.20,78.40,78.91,2976406
03-Aug-21,79.15,80.16,78.70,79.11,4760057
02-Aug-21,78.93,79.29,77.72,78.34,15570032
30-Jul-21,77.90,79.00,77.60,78.94,1108217
29-Jul-21,77.59,78.32,77.19,77.60,932052
28-Jul-21,79.20,79.20,77.65,77.99,980669
27-Jul-21,78.30,78.80,77.60,78.20,949810
26-Jul-21,78.50,78.94,78.06,78.94,1142044
23-Jul-21,78.79,79.04,77.97,78.04,1447369
22-Jul-21,79.19,79.52,78.08,78.79,1852537
21-Jul-21,79.22,80.49,79.22,79.52,3303513
20-Jul-21,77.40,78.99,77.40,78.78,964499
19-Jul-21,77.15,77.59,76.12,76.96,2363463
16-Jul-21,79.67,79.94,77.34,77.44,1777005
15-Jul-21,79.00,80.04,78.22,79.67,3338623
14-Jul-21,79.91,80.30,78.00,79.02,2968653
13-Jul-21,82.31,82.56,79.27,81.00,5671620
12-Jul-21,80.87,82.66,80.80,82.12,4751229

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: JPMC34

cotações, gráficos e mais...