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
26/07/2024	1,68%	1,98	120,17	118,00	118,00	120,60	4M	284
25/07/2024	-0,28%	-0,33	118,19	118,72	117,45	118,72	2M	201
24/07/2024	0,55%	0,65	118,52	117,87	117,86	119,54	3M	169
23/07/2024	0,66%	0,77	117,87	117,35	117,00	118,14	768K	227
22/07/2024	-0,75%	-0,89	117,10	117,55	116,65	118,15	2M	202
19/07/2024	0,37%	0,44	117,99	117,14	115,89	117,99	2M	270
18/07/2024	-1,22%	-1,45	117,55	118,90	116,65	120,18	6M	385
17/07/2024	2,83%	3,27	119,00	116,35	115,91	119,38	5M	388
16/07/2024	1,02%	1,17	115,73	114,56	112,55	116,30	3M	283
15/07/2024	3,03%	3,37	114,56	112,00	112,00	115,35	10M	379
12/07/2024	-1,34%	-1,51	111,19	112,80	110,37	113,21	4M	440
11/07/2024	0,16%	0,18	112,70	112,75	111,15	113,30	5M	245
10/07/2024	-0,42%	-0,48	112,52	112,21	110,86	112,60	1M	196
09/07/2024	0,84%	0,94	113,00	112,36	111,85	113,78	1M	197
08/07/2024	-0,05%	-0,06	112,06	112,33	111,50	113,65	4M	349
05/07/2024	-3,64%	-4,23	112,12	114,88	111,97	114,88	6M	384
04/07/2024	0,30%	0,35	116,35	115,62	115,41	117,98	301K	128
03/07/2024	-1,87%	-2,21	116,00	118,83	116,00	119,98	1M	422
02/07/2024	1,63%	1,90	118,21	116,62	115,90	118,35	10M	468
01/07/2024	2,60%	2,95	116,31	113,36	113,00	116,49	7M	434
28/06/2024	3,13%	3,44	113,36	110,30	110,30	113,41	2M	266
27/06/2024	0,77%	0,84	109,92	109,08	108,75	110,59	470K	157
26/06/2024	0,91%	0,98	109,08	108,79	108,10	109,20	1M	156
25/06/2024	0,61%	0,66	108,10	107,69	107,36	108,58	3M	271
24/06/2024	0,38%	0,41	107,44	107,05	106,26	107,44	2M	245
21/06/2024	-1,28%	-1,39	107,03	107,98	105,95	108,32	2M	191
20/06/2024	0,78%	0,84	108,42	107,80	106,42	108,68	2M	175
19/06/2024	0,52%	0,56	107,58	108,00	106,27	108,03	262K	116
18/06/2024	1,03%	1,09	107,02	105,80	105,21	107,20	1M	198
17/06/2024	2,12%	2,20	105,93	104,48	104,29	106,14	2M	187
14/06/2024	-0,52%	-0,54	103,73	102,75	102,60	104,52	2M	295
13/06/2024	0,40%	0,42	104,27	105,54	103,25	105,54	638K	177
12/06/2024	-0,14%	-0,15	103,85	104,36	103,25	105,52	2M	228
11/06/2024	-2,62%	-2,80	104,00	106,80	103,80	106,80	4M	341
10/06/2024	0,09%	0,10	106,80	106,92	106,44	107,96	2M	238
07/06/2024	2,80%	2,91	106,70	103,79	103,69	106,70	1M	301
06/06/2024	-0,76%	-0,79	103,79	104,10	102,75	104,52	2M	185
05/06/2024	-0,59%	-0,62	104,58	105,43	104,32	105,60	971K	869
04/06/2024	-0,31%	-0,33	105,20	105,70	104,84	106,16	1M	272
03/06/2024	-0,66%	-0,70	105,53	106,45	104,20	106,45	2M	544
31/05/2024	2,65%	2,74	106,23	103,73	103,73	106,23	3M	272
29/05/2024	0,38%	0,39	103,49	102,48	102,21	103,52	498K	108
28/05/2024	-0,97%	-1,01	103,10	103,16	102,20	103,28	858K	132
27/05/2024	0,49%	0,51	104,11	104,11	103,20	104,11	115K	104
24/05/2024	1,87%	1,90	103,60	101,70	101,28	103,68	1M	438
23/05/2024	-0,51%	-0,52	101,70	103,73	100,93	103,73	1M	135
22/05/2024	0,08%	0,08	102,22	102,14	101,88	103,60	2M	349
21/05/2024	2,55%	2,54	102,14	99,96	99,60	102,14	2M	142
20/05/2024	-4,41%	-4,60	99,60	105,00	99,60	105,39	2M	339
17/05/2024	0,13%	0,14	104,20	103,01	103,01	104,69	179K	107
16/05/2024	1,29%	1,33	104,06	103,41	103,08	104,80	2M	122
15/05/2024	-0,26%	-0,27	102,73	103,80	102,60	104,15	820K	183
14/05/2024	0,68%	0,70	103,00	101,50	101,50	103,14	337K	208
13/05/2024	-0,17%	-0,17	102,30	102,68	101,80	102,72	258K	102
10/05/2024	1,20%	1,22	102,47	101,65	101,45	102,62	622K	118
09/05/2024	1,96%	1,95	101,25	99,71	99,71	101,88	1M	153
08/05/2024	2,28%	2,21	99,30	96,80	96,80	100,12	738K	122
07/05/2024	-0,21%	-0,20	97,09	96,70	96,70	97,60	397K	138
06/05/2024	0,92%	0,89	97,29	96,41	96,18	97,56	384K	302
03/05/2024	-1,56%	-1,53	96,40	97,93	95,51	97,93	686K	198
02/05/2024	-1,18%	-1,17	97,93	99,10	96,80	99,49	2M	2.193
30/04/2024	0,08%	0,08	99,10	99,02	99,02	100,93	414K	276
29/04/2024	-0,32%	-0,32	99,02	99,42	98,23	99,98	1M	639
26/04/2024	-0,58%	-0,58	99,34	99,48	98,86	99,68	281K	200
25/04/2024	0,43%	0,43	99,92	99,49	98,81	100,16	594K	301
24/04/2024	1,29%	1,27	99,49	98,30	98,26	99,49	356K	213
23/04/2024	0,22%	0,22	98,22	97,01	97,01	99,14	819K	240
22/04/2024	1,91%	1,84	98,00	97,00	96,76	98,28	713K	380
19/04/2024	1,23%	1,17	96,16	95,00	95,00	96,70	905K	139
18/04/2024	0,22%	0,21	94,99	94,78	94,50	96,36	484K	248
17/04/2024	-0,62%	-0,59	94,78	95,37	93,93	95,60	191K	285
16/04/2024	0,20%	0,19	95,37	96,00	94,75	96,26	2M	1.310
15/04/2024	1,37%	1,29	95,18	94,08	94,08	96,88	539K	574
12/04/2024	-5,84%	-5,82	93,89	96,94	93,50	97,30	2M	476
11/04/2024	0,32%	0,32	99,71	99,39	98,33	99,98	938K	267
10/04/2024	0,91%	0,90	99,39	98,40	98,40	99,63	241K	193
09/04/2024	-1,43%	-1,43	98,49	100,00	97,65	100,00	2M	457
08/04/2024	-0,43%	-0,43	99,92	100,35	99,55	100,52	462K	330
05/04/2024	1,18%	1,17	100,35	97,77	97,76	100,51	2M	321
04/04/2024	-0,70%	-0,70	99,18	99,99	98,90	100,62	715K	207
03/04/2024	-0,60%	-0,60	99,88	100,48	99,60	101,46	1M	289
02/04/2024	-0,29%	-0,29	100,48	100,70	99,64	100,80	474K	192
01/04/2024	0,12%	0,12	100,77	100,67	100,12	101,10	2M	2.552
28/03/2024	0,86%	0,86	100,65	99,79	98,99	100,72	2M	360
27/03/2024	1,98%	1,94	99,79	97,92	97,85	99,79	6M	184
26/03/2024	0,90%	0,87	97,85	97,00	96,88	98,08	604K	221
25/03/2024	-1,54%	-1,52	96,98	98,50	96,68	98,50	439K	202
22/03/2024	-0,40%	-0,40	98,50	99,01	98,48	100,03	197K	178
21/03/2024	1,03%	1,01	98,90	97,89	97,68	99,50	3M	1.164
20/03/2024	0,69%	0,67	97,89	97,60	97,19	97,96	2M	179
19/03/2024	0,24%	0,23	97,22	96,99	96,60	97,59	2M	457
18/03/2024	2,08%	1,98	96,99	94,99	94,99	96,99	7M	277
15/03/2024	1,63%	1,52	95,01	93,69	93,37	95,36	758K	231
14/03/2024	-2,04%	-1,95	93,49	95,39	93,49	95,39	278K	173
13/03/2024	0,89%	0,84	95,44	94,68	94,52	95,48	984K	284
12/03/2024	1,22%	1,14	94,60	93,92	93,92	94,68	746K	142
11/03/2024	-0,49%	-0,46	93,46	93,92	92,58	93,92	409K	232
08/03/2024	1,26%	1,17	93,92	92,76	92,76	94,59	178K	148
07/03/2024	-0,95%	-0,89	92,75	93,84	92,19	94,00	859K	1.139
06/03/2024	0,47%	0,44	93,64	93,87	92,74	93,99	2M	227
05/03/2024	0,72%	0,67	93,20	92,53	92,17	93,68	483K	356
04/03/2024	0,65%	0,60	92,53	91,92	91,15	92,78	5M	228
01/03/2024	-0,15%	-0,14	91,93	92,07	91,28	92,43	6M	2.219
29/02/2024	0,94%	0,86	92,07	91,90	91,49	92,58	2M	1.204
28/02/2024	0,65%	0,59	91,21	90,75	90,53	91,90	275K	196
27/02/2024	-1,50%	-1,38	90,62	91,09	90,05	91,28	691K	298
26/02/2024	0,15%	0,14	92,00	91,86	90,97	92,00	379K	279
23/02/2024	1,21%	1,10	91,86	91,50	90,89	92,56	2M	362
22/02/2024	1,89%	1,68	90,76	89,44	89,44	91,02	695K	284
21/02/2024	0,77%	0,68	89,08	89,99	88,00	89,99	123K	189
20/02/2024	-1,27%	-1,14	88,40	89,05	87,72	89,14	353K	271
19/02/2024	1,46%	1,29	89,54	90,00	88,13	90,00	462K	144
16/02/2024	-1,24%	-1,11	88,25	89,36	88,25	89,76	125K	300
15/02/2024	2,44%	2,13	89,36	87,23	87,23	89,67	638K	241
14/02/2024	0,45%	0,39	87,23	87,12	86,76	87,48	150K	183
09/02/2024	-0,69%	-0,60	86,84	87,44	86,28	87,44	619K	312
08/02/2024	0,23%	0,20	87,44	87,50	86,73	87,50	242K	402
07/02/2024	0,90%	0,78	87,24	86,46	86,33	87,48	515K	217
06/02/2024	-0,39%	-0,34	86,46	86,80	86,18	87,50	194K	440
05/02/2024	-0,15%	-0,13	86,80	86,76	86,62	87,33	379K	186
02/02/2024	2,07%	1,76	86,93	84,89	84,89	87,33	4M	191
01/02/2024	-1,64%	-1,42	85,17	88,33	84,30	88,33	451K	1.461
31/01/2024	-0,79%	-0,69	86,59	87,53	86,49	87,77	1M	248
30/01/2024	2,53%	2,15	87,28	85,13	85,13	87,41	581K	301
29/01/2024	0,64%	0,54	85,13	83,03	83,03	85,33	290K	166
26/01/2024	-0,32%	-0,27	84,59	85,00	84,40	85,26	689K	192
25/01/2024	1,39%	1,16	84,86	83,71	83,71	85,03	165K	191
24/01/2024	0,30%	0,25	83,70	83,45	83,00	84,30	381K	188
23/01/2024	-1,36%	-1,15	83,45	85,24	83,45	85,24	212K	227
22/01/2024	1,06%	0,89	84,60	84,93	84,02	85,16	1M	223
19/01/2024	1,57%	1,29	83,71	84,07	82,18	84,07	179K	299
18/01/2024	0,26%	0,21	82,42	82,25	81,70	82,68	74K	86
17/01/2024	-0,42%	-0,35	82,21	82,40	82,02	83,52	862K	205
16/01/2024	-	-	82,56	82,96	80,67	82,96	609K	644

Date,Open,High,Low,Close,Volume
26-Jul-24,118.00,120.60,118.00,120.17,3819873
25-Jul-24,118.72,118.72,117.45,118.19,2254202
24-Jul-24,117.87,119.54,117.86,118.52,2602741
23-Jul-24,117.35,118.14,117.00,117.87,767653
22-Jul-24,117.55,118.15,116.65,117.10,1523100
19-Jul-24,117.14,117.99,115.89,117.99,1878957
18-Jul-24,118.90,120.18,116.65,117.55,5547037
17-Jul-24,116.35,119.38,115.91,119.00,5339449
16-Jul-24,114.56,116.30,112.55,115.73,2852326
15-Jul-24,112.00,115.35,112.00,114.56,10165773
12-Jul-24,112.80,113.21,110.37,111.19,4132911
11-Jul-24,112.75,113.30,111.15,112.70,4657075
10-Jul-24,112.21,112.60,110.86,112.52,1201641
09-Jul-24,112.36,113.78,111.85,113.00,1013397
08-Jul-24,112.33,113.65,111.50,112.06,3995853
05-Jul-24,114.88,114.88,111.97,112.12,5630160
04-Jul-24,115.62,117.98,115.41,116.35,300880
03-Jul-24,118.83,119.98,116.00,116.00,1249802
02-Jul-24,116.62,118.35,115.90,118.21,9777557
01-Jul-24,113.36,116.49,113.00,116.31,6630182
28-Jun-24,110.30,113.41,110.30,113.36,2250189
27-Jun-24,109.08,110.59,108.75,109.92,469699
26-Jun-24,108.79,109.20,108.10,109.08,1289358
25-Jun-24,107.69,108.58,107.36,108.10,2666296
24-Jun-24,107.05,107.44,106.26,107.44,1559068
21-Jun-24,107.98,108.32,105.95,107.03,1964085
20-Jun-24,107.80,108.68,106.42,108.42,2128720
19-Jun-24,108.00,108.03,106.27,107.58,262036
18-Jun-24,105.80,107.20,105.21,107.02,1198169
17-Jun-24,104.48,106.14,104.29,105.93,2191888
14-Jun-24,102.75,104.52,102.60,103.73,2060153
13-Jun-24,105.54,105.54,103.25,104.27,637822
12-Jun-24,104.36,105.52,103.25,103.85,1955302
11-Jun-24,106.80,106.80,103.80,104.00,3546782
10-Jun-24,106.92,107.96,106.44,106.80,2126404
07-Jun-24,103.79,106.70,103.69,106.70,1328685
06-Jun-24,104.10,104.52,102.75,103.79,2004309
05-Jun-24,105.43,105.60,104.32,104.58,970790
04-Jun-24,105.70,106.16,104.84,105.20,1355546
03-Jun-24,106.45,106.45,104.20,105.53,1842281
31-May-24,103.73,106.23,103.73,106.23,2874134
29-May-24,102.48,103.52,102.21,103.49,497683
28-May-24,103.16,103.28,102.20,103.10,858150
27-May-24,104.11,104.11,103.20,104.11,115017
24-May-24,101.70,103.68,101.28,103.60,1498898
23-May-24,103.73,103.73,100.93,101.70,1134303
22-May-24,102.14,103.60,101.88,102.22,1506604
21-May-24,99.96,102.14,99.60,102.14,2193090
20-May-24,105.00,105.39,99.60,99.60,2377000
17-May-24,103.01,104.69,103.01,104.20,179079
16-May-24,103.41,104.80,103.08,104.06,1517150
15-May-24,103.80,104.15,102.60,102.73,820096
14-May-24,101.50,103.14,101.50,103.00,336760
13-May-24,102.68,102.72,101.80,102.30,257894
10-May-24,101.65,102.62,101.45,102.47,622370
09-May-24,99.71,101.88,99.71,101.25,1253569
08-May-24,96.80,100.12,96.80,99.30,737784
07-May-24,96.70,97.60,96.70,97.09,396532
06-May-24,96.41,97.56,96.18,97.29,383913
03-May-24,97.93,97.93,95.51,96.40,685835
02-May-24,99.10,99.49,96.80,97.93,2103316
30-Apr-24,99.02,100.93,99.02,99.10,414281
29-Apr-24,99.42,99.98,98.23,99.02,1469319
26-Apr-24,99.48,99.68,98.86,99.34,280594
25-Apr-24,99.49,100.16,98.81,99.92,594050
24-Apr-24,98.30,99.49,98.26,99.49,356104
23-Apr-24,97.01,99.14,97.01,98.22,819374
22-Apr-24,97.00,98.28,96.76,98.00,713233
19-Apr-24,95.00,96.70,95.00,96.16,905096
18-Apr-24,94.78,96.36,94.50,94.99,484175
17-Apr-24,95.37,95.60,93.93,94.78,190651
16-Apr-24,96.00,96.26,94.75,95.37,1793527
15-Apr-24,94.08,96.88,94.08,95.18,539205
12-Apr-24,96.94,97.30,93.50,93.89,2068506
11-Apr-24,99.39,99.98,98.33,99.71,937630
10-Apr-24,98.40,99.63,98.40,99.39,241022
09-Apr-24,100.00,100.00,97.65,98.49,2450261
08-Apr-24,100.35,100.52,99.55,99.92,462005
05-Apr-24,97.77,100.51,97.76,100.35,1768194
04-Apr-24,99.99,100.62,98.90,99.18,715222
03-Apr-24,100.48,101.46,99.60,99.88,1437113
02-Apr-24,100.70,100.80,99.64,100.48,473940
01-Apr-24,100.67,101.10,100.12,100.77,2103903
28-Mar-24,99.79,100.72,98.99,100.65,1567837
27-Mar-24,97.92,99.79,97.85,99.79,6085437
26-Mar-24,97.00,98.08,96.88,97.85,603636
25-Mar-24,98.50,98.50,96.68,96.98,439342
22-Mar-24,99.01,100.03,98.48,98.50,197049
21-Mar-24,97.89,99.50,97.68,98.90,2573404
20-Mar-24,97.60,97.96,97.19,97.89,1619471
19-Mar-24,96.99,97.59,96.60,97.22,2254944
18-Mar-24,94.99,96.99,94.99,96.99,7244675
15-Mar-24,93.69,95.36,93.37,95.01,757890
14-Mar-24,95.39,95.39,93.49,93.49,278469
13-Mar-24,94.68,95.48,94.52,95.44,983711
12-Mar-24,93.92,94.68,93.92,94.60,746197
11-Mar-24,93.92,93.92,92.58,93.46,408991
08-Mar-24,92.76,94.59,92.76,93.92,177880
07-Mar-24,93.84,94.00,92.19,92.75,859327
06-Mar-24,93.87,93.99,92.74,93.64,1837744
05-Mar-24,92.53,93.68,92.17,93.20,482772
04-Mar-24,91.92,92.78,91.15,92.53,5132754
01-Mar-24,92.07,92.43,91.28,91.93,5559782
29-Feb-24,91.90,92.58,91.49,92.07,2421056
28-Feb-24,90.75,91.90,90.53,91.21,275333
27-Feb-24,91.09,91.28,90.05,90.62,691112
26-Feb-24,91.86,92.00,90.97,92.00,379149
23-Feb-24,91.50,92.56,90.89,91.86,1560197
22-Feb-24,89.44,91.02,89.44,90.76,695020
21-Feb-24,89.99,89.99,88.00,89.08,123377
20-Feb-24,89.05,89.14,87.72,88.40,353217
19-Feb-24,90.00,90.00,88.13,89.54,462024
16-Feb-24,89.36,89.76,88.25,88.25,125448
15-Feb-24,87.23,89.67,87.23,89.36,637565
14-Feb-24,87.12,87.48,86.76,87.23,150447
09-Feb-24,87.44,87.44,86.28,86.84,619015
08-Feb-24,87.50,87.50,86.73,87.44,242436
07-Feb-24,86.46,87.48,86.33,87.24,515101
06-Feb-24,86.80,87.50,86.18,86.46,194453
05-Feb-24,86.76,87.33,86.62,86.80,379358
02-Feb-24,84.89,87.33,84.89,86.93,3900468
01-Feb-24,88.33,88.33,84.30,85.17,451467
31-Jan-24,87.53,87.77,86.49,86.59,1302348
30-Jan-24,85.13,87.41,85.13,87.28,580905
29-Jan-24,83.03,85.33,83.03,85.13,290262
26-Jan-24,85.00,85.26,84.40,84.59,689246
25-Jan-24,83.71,85.03,83.71,84.86,165155
24-Jan-24,83.45,84.30,83.00,83.70,380805
23-Jan-24,85.24,85.24,83.45,83.45,211747
22-Jan-24,84.93,85.16,84.02,84.60,1410933
19-Jan-24,84.07,84.07,82.18,83.71,178591
18-Jan-24,82.25,82.68,81.70,82.42,74035
17-Jan-24,82.40,83.52,82.02,82.21,862305
16-Jan-24,82.96,82.96,80.67,82.56,608889

*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