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
04/07/2022	-1,40%	-0,85	59,70	60,55	59,54	62,62	283K	388
01/07/2022	3,08%	1,81	60,55	59,07	59,07	60,85	3M	2.528
30/06/2022	-1,71%	-1,02	58,74	59,76	58,26	59,76	2M	552
29/06/2022	-1,81%	-1,10	59,76	60,80	59,76	60,84	2M	390
28/06/2022	0,23%	0,14	60,86	60,80	60,80	61,88	1M	325
27/06/2022	-1,09%	-0,67	60,72	61,39	60,37	61,93	2M	3.488
24/06/2022	3,26%	1,94	61,39	59,45	59,11	62,10	5M	1.305
23/06/2022	-0,07%	-0,04	59,45	59,55	58,06	59,81	2M	381
22/06/2022	-0,28%	-0,17	59,49	59,16	58,40	60,12	1M	312
21/06/2022	2,04%	1,19	59,66	58,48	58,48	60,15	2M	314
20/06/2022	0,85%	0,49	58,47	57,97	57,40	60,60	325K	342

17/06/2022	-0,03%	-0,02	57,98	58,45	57,61	58,67	3M	398
15/06/2022	-0,67%	-0,39	58,00	58,43	57,94	59,30	2M	2.334
14/06/2022	-1,02%	-0,60	58,39	59,29	58,28	59,94	842K	338
13/06/2022	-0,94%	-0,56	58,99	59,28	58,99	60,06	2M	281
10/06/2022	-3,42%	-2,11	59,55	60,60	59,54	61,35	4M	738
09/06/2022	-1,06%	-0,66	61,66	62,31	61,64	62,71	900K	390
08/06/2022	-1,53%	-0,97	62,32	63,75	62,10	63,75	1M	344
07/06/2022	2,11%	1,31	63,29	62,41	62,41	63,90	1M	865
06/06/2022	-0,47%	-0,29	61,98	62,51	61,98	63,30	1M	297
03/06/2022	-0,92%	-0,58	62,27	63,15	62,27	63,30	1M	621
02/06/2022	0,40%	0,25	62,85	62,60	61,64	63,24	2M	433
01/06/2022	-0,56%	-0,35	62,60	62,95	61,82	63,05	8M	1.463
31/05/2022	1,53%	0,95	62,95	62,00	61,11	63,16	2M	1.256
30/05/2022	-0,31%	-0,19	62,00	62,00	61,25	62,31	168K	137
27/05/2022	0,94%	0,58	62,19	61,63	61,47	62,25	2M	396
26/05/2022	0,65%	0,40	61,61	62,00	61,45	62,32	1M	352
25/05/2022	0,82%	0,50	61,21	60,71	60,48	61,56	1M	213
24/05/2022	1,57%	0,94	60,71	59,64	59,31	60,99	3M	988
23/05/2022	5,36%	3,04	59,77	57,30	57,30	60,60	8M	1.264
20/05/2022	-1,78%	-1,03	56,73	58,43	55,94	58,77	3M	5.587
19/05/2022	-3,02%	-1,80	57,76	58,52	57,59	58,80	6M	30.531
18/05/2022	-1,26%	-0,76	59,56	60,00	59,56	60,47	3M	554
17/05/2022	0,57%	0,34	60,32	59,98	59,52	61,15	2M	1.959
16/05/2022	0,27%	0,16	59,98	60,35	59,32	60,53	1M	879
13/05/2022	-1,93%	-1,18	59,82	61,06	59,62	61,67	2M	915
12/05/2022	0,10%	0,06	61,00	61,00	59,25	61,00	5M	762
11/05/2022	-0,18%	-0,11	60,94	61,05	60,70	62,75	7M	634
10/05/2022	-2,02%	-1,26	61,05	63,06	60,56	63,31	2M	727
09/05/2022	-0,32%	-0,20	62,31	62,50	61,95	63,36	3M	926
06/05/2022	0,05%	0,03	62,51	62,69	61,57	63,07	4M	542
05/05/2022	0,50%	0,31	62,48	62,18	61,55	62,67	1M	794
04/05/2022	2,04%	1,24	62,17	61,03	61,03	62,50	2M	771
03/05/2022	0,16%	0,10	60,93	61,30	60,70	62,02	2M	608
02/05/2022	3,82%	2,24	60,83	59,76	59,41	61,08	15M	2.436
29/04/2022	-3,30%	-2,00	58,59	60,04	58,59	60,74	4M	1.266
28/04/2022	0,82%	0,49	60,59	61,33	60,59	61,66	3M	453
27/04/2022	-2,01%	-1,23	60,10	61,64	60,10	61,78	2M	1.783
26/04/2022	-0,58%	-0,36	61,33	61,80	61,01	62,68	1M	1.238
25/04/2022	1,43%	0,87	61,69	60,82	60,34	62,01	3M	541
22/04/2022	0,08%	0,05	60,82	61,60	60,82	61,60	7M	573
20/04/2022	-0,46%	-0,28	60,77	61,48	60,64	61,85	2M	493
19/04/2022	2,67%	1,59	61,05	60,00	59,88	61,39	1M	1.123
18/04/2022	0,52%	0,31	59,46	59,15	58,65	60,16	3M	576
14/04/2022	-0,59%	-0,35	59,15	60,98	58,83	60,98	2M	567
13/04/2022	-2,75%	-1,68	59,50	59,80	58,48	60,61	17M	2.602
12/04/2022	-1,91%	-1,19	61,18	63,12	61,08	63,12	3M	670
11/04/2022	-0,42%	-0,26	62,37	62,60	62,26	63,65	4M	1.178
08/04/2022	-0,11%	-0,07	62,63	63,35	62,16	63,52	12M	609
07/04/2022	1,34%	0,83	62,70	61,71	61,18	62,70	17M	782
06/04/2022	-0,08%	-0,05	61,87	62,19	61,56	62,44	4M	4.195
05/04/2022	-2,03%	-1,28	61,92	62,85	61,92	63,34	2M	1.193
04/04/2022	0,51%	0,32	63,20	63,75	61,93	63,75	2M	1.081
01/04/2022	-3,54%	-2,31	62,88	65,19	62,85	65,19	18M	2.972
31/03/2022	-2,48%	-1,66	65,19	66,85	64,90	66,94	3M	2.062
30/03/2022	-0,19%	-0,13	66,85	67,48	66,65	67,50	2M	527
29/03/2022	-0,13%	-0,09	66,98	67,86	66,45	68,17	2M	717
28/03/2022	-0,62%	-0,42	67,07	68,04	66,18	68,15	2M	1.101
25/03/2022	-0,22%	-0,15	67,49	67,14	67,07	68,27	17M	732
24/03/2022	0,10%	0,07	67,64	67,98	66,80	68,18	5M	1.112
23/03/2022	-3,49%	-2,44	67,57	70,01	67,53	70,01	9M	767
22/03/2022	2,28%	1,56	70,01	68,83	68,83	71,03	4M	1.513
21/03/2022	-3,00%	-2,12	68,45	70,56	68,45	70,56	2M	541
18/03/2022	0,40%	0,28	70,57	70,56	69,68	71,12	5M	707
17/03/2022	-0,06%	-0,04	70,29	70,69	69,14	70,90	2M	1.108
16/03/2022	2,36%	1,62	70,33	69,00	68,96	70,59	4M	1.013
15/03/2022	3,01%	2,01	68,71	66,11	66,11	68,71	3M	1.492
14/03/2022	2,30%	1,50	66,70	65,63	65,45	67,47	5M	653
11/03/2022	-1,15%	-0,76	65,20	66,70	64,90	67,21	5M	1.347
10/03/2022	-2,21%	-1,49	65,96	66,41	65,57	67,35	3M	884
09/03/2022	3,90%	2,53	67,45	65,73	65,73	67,65	5M	1.919
08/03/2022	-1,32%	-0,87	64,92	66,00	64,88	66,55	5M	505
07/03/2022	-2,43%	-1,64	65,79	66,50	65,59	67,39	21M	2.996
04/03/2022	-2,42%	-1,67	67,43	69,09	67,23	69,40	5M	1.199
03/03/2022	-2,36%	-1,67	69,10	71,00	69,10	71,00	3M	1.397
02/03/2022	-7,20%	-5,49	70,77	72,25	70,76	72,26	6M	856
25/02/2022	3,74%	2,75	76,26	73,51	73,51	77,54	5M	881
24/02/2022	-0,22%	-0,16	73,51	72,40	71,98	74,02	7M	1.798
23/02/2022	-3,45%	-2,63	73,67	76,30	73,67	76,77	4M	2.319
22/02/2022	-0,59%	-0,45	76,30	76,79	76,17	77,52	4M	419
21/02/2022	-1,63%	-1,27	76,75	78,02	76,75	78,02	955K	398
18/02/2022	0,15%	0,12	78,02	79,41	77,55	79,41	3M	1.279
17/02/2022	-1,64%	-1,30	77,90	79,20	77,90	79,49	3M	406
16/02/2022	-0,34%	-0,27	79,20	79,47	79,17	80,49	2M	408
15/02/2022	-0,59%	-0,47	79,47	80,50	79,47	80,69	4M	838
14/02/2022	-1,37%	-1,11	79,94	80,95	78,59	80,95	6M	745
11/02/2022	-0,90%	-0,74	81,05	81,79	80,24	82,16	6M	1.590
10/02/2022	-0,16%	-0,13	81,79	81,03	81,02	83,16	10M	15.111
09/02/2022	0,15%	0,12	81,92	82,50	81,51	82,91	6M	1.174
08/02/2022	1,53%	1,23	81,80	81,75	81,23	83,52	7M	709
07/02/2022	-1,80%	-1,48	80,57	82,05	79,84	82,05	6M	371
04/02/2022	5,07%	3,96	82,05	78,08	78,08	82,05	6M	681
03/02/2022	-0,78%	-0,61	78,09	79,29	78,09	80,39	7M	1.584
02/02/2022	-1,33%	-1,06	78,70	79,75	78,56	80,13	8M	1.762
01/02/2022	1,31%	1,03	79,76	78,08	78,08	79,78	34M	6.143
31/01/2022	0,19%	0,15	78,73	78,59	77,50	79,12	11M	9.554
28/01/2022	0,67%	0,52	78,58	78,00	76,75	78,77	1M	339
27/01/2022	-2,49%	-1,99	78,06	80,00	78,06	80,70	2M	350
26/01/2022	0,23%	0,18	80,05	79,93	79,85	81,87	4M	607
25/01/2022	-1,14%	-0,92	79,87	79,50	77,50	79,92	3M	714
24/01/2022	1,96%	1,55	80,79	78,98	77,05	80,79	4M	1.036
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	-	-	88,40	88,38	86,91	88,47	2M	378

Date,Open,High,Low,Close,Volume
04-Jul-22,60.55,62.62,59.54,59.70,282598
01-Jul-22,59.07,60.85,59.07,60.55,2762455
30-Jun-22,59.76,59.76,58.26,58.74,2236317
29-Jun-22,60.80,60.84,59.76,59.76,1844460
28-Jun-22,60.80,61.88,60.80,60.86,1035693
27-Jun-22,61.39,61.93,60.37,60.72,2247282
24-Jun-22,59.45,62.10,59.11,61.39,4818161
23-Jun-22,59.55,59.81,58.06,59.45,2171234
22-Jun-22,59.16,60.12,58.40,59.49,1394366
21-Jun-22,58.48,60.15,58.48,59.66,1670097
20-Jun-22,57.97,60.60,57.40,58.47,324683
17-Jun-22,58.45,58.67,57.61,57.98,3008676
15-Jun-22,58.43,59.30,57.94,58.00,2288005
14-Jun-22,59.29,59.94,58.28,58.39,842038
13-Jun-22,59.28,60.06,58.99,58.99,1683758
10-Jun-22,60.60,61.35,59.54,59.55,3658291
09-Jun-22,62.31,62.71,61.64,61.66,900351
08-Jun-22,63.75,63.75,62.10,62.32,1053753
07-Jun-22,62.41,63.90,62.41,63.29,1306478
06-Jun-22,62.51,63.30,61.98,61.98,1216729
03-Jun-22,63.15,63.30,62.27,62.27,1334476
02-Jun-22,62.60,63.24,61.64,62.85,1779953
01-Jun-22,62.95,63.05,61.82,62.60,7713255
31-May-22,62.00,63.16,61.11,62.95,2170897
30-May-22,62.00,62.31,61.25,62.00,167579
27-May-22,61.63,62.25,61.47,62.19,1954409
26-May-22,62.00,62.32,61.45,61.61,1344279
25-May-22,60.71,61.56,60.48,61.21,1410928
24-May-22,59.64,60.99,59.31,60.71,3268335
23-May-22,57.30,60.60,57.30,59.77,7727106
20-May-22,58.43,58.77,55.94,56.73,3396973
19-May-22,58.52,58.80,57.59,57.76,6128838
18-May-22,60.00,60.47,59.56,59.56,3333812
17-May-22,59.98,61.15,59.52,60.32,1780790
16-May-22,60.35,60.53,59.32,59.98,1471371
13-May-22,61.06,61.67,59.62,59.82,2304576
12-May-22,61.00,61.00,59.25,61.00,4847705
11-May-22,61.05,62.75,60.70,60.94,7144418
10-May-22,63.06,63.31,60.56,61.05,2229537
09-May-22,62.50,63.36,61.95,62.31,2520427
06-May-22,62.69,63.07,61.57,62.51,4455167
05-May-22,62.18,62.67,61.55,62.48,1468467
04-May-22,61.03,62.50,61.03,62.17,1711632
03-May-22,61.30,62.02,60.70,60.93,1863839
02-May-22,59.76,61.08,59.41,60.83,14511662
29-Apr-22,60.04,60.74,58.59,58.59,3775765
28-Apr-22,61.33,61.66,60.59,60.59,2928564
27-Apr-22,61.64,61.78,60.10,60.10,1884974
26-Apr-22,61.80,62.68,61.01,61.33,1259150
25-Apr-22,60.82,62.01,60.34,61.69,2696420
22-Apr-22,61.60,61.60,60.82,60.82,6910757
20-Apr-22,61.48,61.85,60.64,60.77,1882056
19-Apr-22,60.00,61.39,59.88,61.05,1146750
18-Apr-22,59.15,60.16,58.65,59.46,2644253
14-Apr-22,60.98,60.98,58.83,59.15,2454202
13-Apr-22,59.80,60.61,58.48,59.50,16652546
12-Apr-22,63.12,63.12,61.08,61.18,2905555
11-Apr-22,62.60,63.65,62.26,62.37,3512214
08-Apr-22,63.35,63.52,62.16,62.63,12225298
07-Apr-22,61.71,62.70,61.18,62.70,16675089
06-Apr-22,62.19,62.44,61.56,61.87,3668238
05-Apr-22,62.85,63.34,61.92,61.92,1692370
04-Apr-22,63.75,63.75,61.93,63.20,1777925
01-Apr-22,65.19,65.19,62.85,62.88,17620583
31-Mar-22,66.85,66.94,64.90,65.19,3147411
30-Mar-22,67.48,67.50,66.65,66.85,1615742
29-Mar-22,67.86,68.17,66.45,66.98,1879383
28-Mar-22,68.04,68.15,66.18,67.07,2185232
25-Mar-22,67.14,68.27,67.07,67.49,16855208
24-Mar-22,67.98,68.18,66.80,67.64,5414810
23-Mar-22,70.01,70.01,67.53,67.57,8753527
22-Mar-22,68.83,71.03,68.83,70.01,3800242
21-Mar-22,70.56,70.56,68.45,68.45,1974133
18-Mar-22,70.56,71.12,69.68,70.57,5046178
17-Mar-22,70.69,70.90,69.14,70.29,2227644
16-Mar-22,69.00,70.59,68.96,70.33,3988753
15-Mar-22,66.11,68.71,66.11,68.71,2965589
14-Mar-22,65.63,67.47,65.45,66.70,5335843
11-Mar-22,66.70,67.21,64.90,65.20,4822879
10-Mar-22,66.41,67.35,65.57,65.96,2780509
09-Mar-22,65.73,67.65,65.73,67.45,4683679
08-Mar-22,66.00,66.55,64.88,64.92,4854231
07-Mar-22,66.50,67.39,65.59,65.79,20915615
04-Mar-22,69.09,69.40,67.23,67.43,5081601
03-Mar-22,71.00,71.00,69.10,69.10,3112184
02-Mar-22,72.25,72.26,70.76,70.77,6227462
25-Feb-22,73.51,77.54,73.51,76.26,4715487
24-Feb-22,72.40,74.02,71.98,73.51,6798730
23-Feb-22,76.30,76.77,73.67,73.67,4084334
22-Feb-22,76.79,77.52,76.17,76.30,3585519
21-Feb-22,78.02,78.02,76.75,76.75,955301
18-Feb-22,79.41,79.41,77.55,78.02,2737465
17-Feb-22,79.20,79.49,77.90,77.90,2725484
16-Feb-22,79.47,80.49,79.17,79.20,1746305
15-Feb-22,80.50,80.69,79.47,79.47,4187182
14-Feb-22,80.95,80.95,78.59,79.94,6299807
11-Feb-22,81.79,82.16,80.24,81.05,5960114
10-Feb-22,81.03,83.16,81.02,81.79,9592794
09-Feb-22,82.50,82.91,81.51,81.92,5603533
08-Feb-22,81.75,83.52,81.23,81.80,6738737
07-Feb-22,82.05,82.05,79.84,80.57,6489428
04-Feb-22,78.08,82.05,78.08,82.05,5521764
03-Feb-22,79.29,80.39,78.09,78.09,7045171
02-Feb-22,79.75,80.13,78.56,78.70,7948606
01-Feb-22,78.08,79.78,78.08,79.76,33758245
31-Jan-22,78.59,79.12,77.50,78.73,10930848
28-Jan-22,78.00,78.77,76.75,78.58,1263605
27-Jan-22,80.00,80.70,78.06,78.06,2069117
26-Jan-22,79.93,81.87,79.85,80.05,3813574
25-Jan-22,79.50,79.92,77.50,79.87,2563463
24-Jan-22,78.98,80.79,77.05,80.79,3797118
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

*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