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
13/11/2019	-0,25%	-0,67	269,50	269,50	269,50	269,50	189K	1
12/11/2019	-0,21%	-0,58	270,17	270,17	270,17	270,17	81K	1
11/11/2019	-0,48%	-1,31	270,75	271,80	268,57	271,80	135K	4
08/11/2019	2,13%	5,67	272,06	270,85	270,85	272,06	136K	2
07/11/2019	1,80%	4,71	266,39	266,39	266,39	266,39	107K	1
06/11/2019	1,03%	2,68	261,68	264,64	261,68	264,64	106K	2
05/11/2019	0,65%	1,68	259,00	259,00	259,00	259,00	155K	1
04/11/2019	1,09%	2,77	257,32	256,65	256,65	257,32	154K	3
01/11/2019	2,41%	6,00	254,55	252,27	252,27	254,55	381K	3
31/10/2019	-1,28%	-3,23	248,55	251,10	248,55	251,10	326K	3
30/10/2019	-0,71%	-1,81	251,78	251,78	251,78	251,78	252K	1
28/10/2019	0,34%	0,87	253,59	253,59	253,59	253,59	101K	1
25/10/2019	0,67%	1,68	252,72	253,41	252,72	254,03	685K	3
24/10/2019	0,40%	0,99	251,04	251,04	251,04	251,04	25K	1
23/10/2019	-1,05%	-2,66	250,05	250,87	250,05	250,87	100K	2
22/10/2019	1,83%	4,55	252,71	253,51	252,71	253,51	228K	2
18/10/2019	-0,50%	-1,25	248,16	248,16	248,16	248,16	149K	1
16/10/2019	-0,04%	-0,09	249,41	249,41	249,41	249,41	2M	1
15/10/2019	3,69%	8,87	249,50	249,00	249,00	249,50	524K	2
14/10/2019	0,57%	1,36	240,63	240,63	240,63	240,63	96K	1
11/10/2019	2,27%	5,32	239,27	239,52	239,27	239,52	168K	2
10/10/2019	1,59%	3,67	233,95	235,22	233,95	235,22	165K	2
09/10/2019	0,23%	0,52	230,28	230,19	230,19	230,28	2M	2
08/10/2019	-2,65%	-6,26	229,76	229,76	229,76	229,76	161K	1
07/10/2019	1,34%	3,13	236,02	235,20	235,20	236,02	2M	3
02/10/2019	-3,37%	-8,11	232,89	237,00	232,89	237,00	118K	3
01/10/2019	-1,67%	-4,10	241,00	242,40	241,00	242,40	290K	4
30/09/2019	0,67%	1,63	245,10	244,82	244,82	245,10	613K	2
27/09/2019	0,35%	0,85	243,47	244,00	243,47	244,00	219K	2
26/09/2019	-0,79%	-1,92	242,62	244,78	242,62	244,78	365K	2
25/09/2019	0,46%	1,11	244,54	245,37	244,54	245,37	6M	2
24/09/2019	-1,58%	-3,91	243,43	247,58	243,43	247,58	272K	2
23/09/2019	-0,61%	-1,53	247,34	248,00	247,34	248,71	372K	4
20/09/2019	1,74%	4,26	248,87	247,88	247,88	248,87	99K	2
18/09/2019	1,03%	2,50	244,61	244,61	244,61	244,61	147K	1
17/09/2019	-0,75%	-1,83	242,11	242,11	242,11	242,11	97K	1
16/09/2019	-1,23%	-3,05	243,94	242,40	242,40	243,94	243K	2
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

Date,Open,High,Low,Close,Volume
13-Nov-19,269.50,269.50,269.50,269.50,188650
12-Nov-19,270.17,270.17,270.17,270.17,81051
11-Nov-19,271.80,271.80,268.57,270.75,135044
08-Nov-19,270.85,272.06,270.85,272.06,135546
07-Nov-19,266.39,266.39,266.39,266.39,106556
06-Nov-19,264.64,264.64,261.68,261.68,105560
05-Nov-19,259.00,259.00,259.00,259.00,155400
04-Nov-19,256.65,257.32,256.65,257.32,154237
01-Nov-19,252.27,254.55,252.27,254.55,380785
31-Oct-19,251.10,251.10,248.55,248.55,325645
30-Oct-19,251.78,251.78,251.78,251.78,251780
28-Oct-19,253.59,253.59,253.59,253.59,101436
25-Oct-19,253.41,254.03,252.72,252.72,685295
24-Oct-19,251.04,251.04,251.04,251.04,25104
23-Oct-19,250.87,250.87,250.05,250.05,100266
22-Oct-19,253.51,253.51,252.71,252.71,228079
18-Oct-19,248.16,248.16,248.16,248.16,148896
16-Oct-19,249.41,249.41,249.41,249.41,1596224
15-Oct-19,249.00,249.50,249.00,249.50,523750
14-Oct-19,240.63,240.63,240.63,240.63,96252
11-Oct-19,239.52,239.52,239.27,239.27,167639
10-Oct-19,235.22,235.22,233.95,233.95,164527
09-Oct-19,230.19,230.28,230.19,230.28,2141172
08-Oct-19,229.76,229.76,229.76,229.76,160832
07-Oct-19,235.20,236.02,235.20,236.02,2094018
02-Oct-19,237.00,237.00,232.89,232.89,117756
01-Oct-19,242.40,242.40,241.00,241.00,290174
30-Sep-19,244.82,245.10,244.82,245.10,612638
27-Sep-19,244.00,244.00,243.47,243.47,219229
26-Sep-19,244.78,244.78,242.62,242.62,365010
25-Sep-19,245.37,245.37,244.54,244.54,5624669
24-Sep-19,247.58,247.58,243.43,243.43,271923
23-Sep-19,248.00,248.71,247.34,247.34,372077
20-Sep-19,247.88,248.87,247.88,248.87,99251
18-Sep-19,244.61,244.61,244.61,244.61,146766
17-Sep-19,242.11,242.11,242.11,242.11,96844
16-Sep-19,242.40,243.94,242.40,243.94,243016
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-19,214.55,214.55,213.83,213.83,614759
05-Jun-19,214.97,214.97,214.40,214.40,614759
04-Jun-19,206.65,211.41,206.65,210.99,614759
03-Jun-19,206.87,206.87,206.41,206.65,614759
31-May-19,208.43,208.43,208.43,208.43,614759
30-May-19,212.40,212.40,212.40,212.40,614759
29-May-19,215.60,215.60,215.60,215.60,614759
28-May-19,221.02,221.02,219.16,219.16,614759
27-May-19,225.00,225.00,221.96,221.96,614759
24-May-19,219.81,219.91,219.81,219.91,614759
23-May-19,220.77,220.77,218.44,219.75,614759
22-May-19,224.97,224.97,224.96,224.96,614759
21-May-19,226.20,227.21,226.20,227.21,614759
20-May-19,227.21,229.15,227.21,228.65,614759
17-May-19,229.96,229.96,229.96,229.96,614759
16-May-19,224.46,225.41,224.46,225.41,614759
15-May-19,219.65,220.84,219.65,220.56,614759
14-May-19,222.28,222.28,222.28,222.28,614759
13-May-19,219.34,219.34,217.60,217.60,614759
10-May-19,219.90,224.37,219.90,222.06,614759
09-May-19,220.30,221.90,220.30,221.90,614759
08-May-19,226.60,226.60,222.50,222.50,614759
07-May-19,226.81,226.81,224.15,224.72,614759
06-May-19,228.78,228.78,228.51,228.59,614759
03-May-19,229.51,229.51,228.45,229.22,614759
02-May-19,228.87,228.87,228.21,228.85,614759
30-Apr-19,230.18,230.18,227.28,227.87,614759
29-Apr-19,231.39,233.39,229.80,230.02,614759
26-Apr-19,223.87,225.14,223.87,225.14,614759
25-Apr-19,227.44,227.44,225.77,225.77,614759
24-Apr-19,223.90,227.87,223.90,227.87,614759
23-Apr-19,219.80,223.89,219.80,223.89,614759
22-Apr-19,218.23,224.31,218.23,224.18,614759

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: JPMC34