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
20/07/2026	-0,67%	-1,17	172,90	174,08	171,90	174,48	4M	352
17/07/2026	-1,09%	-1,91	174,07	176,97	171,99	176,97	4M	416
16/07/2026	0,03%	0,06	175,98	177,00	174,00	177,86	9M	961
15/07/2026	1,53%	2,65	175,92	173,00	173,00	178,00	4M	423
14/07/2026	1,33%	2,27	173,27	170,00	165,80	175,00	13M	925
13/07/2026	-1,10%	-1,90	171,00	172,90	170,58	173,60	3M	306
10/07/2026	0,55%	0,94	172,90	173,48	171,50	173,61	3M	255
09/07/2026	0,71%	1,22	171,96	169,86	169,86	172,50	6M	732
08/07/2026	-2,32%	-4,05	170,74	174,25	170,01	174,25	6M	445
07/07/2026	1,22%	2,10	174,79	174,72	173,50	176,00	2M	322
06/07/2026	-0,56%	-0,98	172,69	174,79	172,32	175,55	3M	473
03/07/2026	-0,01%	-0,02	173,67	175,01	171,02	175,01	1M	266
02/07/2026	0,27%	0,47	173,69	173,75	172,98	175,66	2M	306
01/07/2026	2,26%	3,82	173,22	169,82	168,89	174,18	8M	525
30/06/2026	-0,53%	-0,90	169,40	170,80	168,92	171,13	4M	378
29/06/2026	0,08%	0,13	170,30	170,17	169,51	172,06	7M	387
26/06/2026	-2,34%	-4,07	170,17	173,00	169,23	173,94	11M	244
25/06/2026	0,32%	0,56	174,24	173,68	173,38	178,00	7M	433
24/06/2026	0,37%	0,64	173,68	173,65	171,30	174,36	4M	2.245
23/06/2026	1,75%	2,98	173,04	170,00	169,97	173,50	2M	684
22/06/2026	1,06%	1,79	170,06	167,84	167,84	171,03	3M	1.081
19/06/2026	0,75%	1,25	168,27	167,02	165,98	168,83	2M	283
18/06/2026	-1,81%	-3,08	167,02	170,50	167,02	173,74	5M	612
17/06/2026	1,40%	2,35	170,10	167,73	167,09	170,73	9M	1.262
16/06/2026	3,61%	5,85	167,75	162,23	162,23	168,50	8M	558
15/06/2026	-0,42%	-0,69	161,90	164,07	161,65	164,07	2M	370
12/06/2026	1,76%	2,81	162,59	159,79	159,79	162,84	1M	274
11/06/2026	-0,31%	-0,50	159,78	160,28	159,01	160,81	4M	214
10/06/2026	-0,69%	-1,12	160,28	161,35	160,14	162,41	7M	345
09/06/2026	0,05%	0,08	161,40	161,94	160,16	163,25	5M	318
08/06/2026	0,94%	1,50	161,32	160,68	160,67	162,98	9M	819
05/06/2026	4,76%	7,26	159,82	158,08	158,08	161,06	12M	1.195
03/06/2026	0,93%	1,41	152,56	151,14	149,94	153,67	4M	430
02/06/2026	1,67%	2,49	151,15	150,14	148,11	151,53	2M	181
01/06/2026	-1,54%	-2,32	148,66	150,97	148,50	151,06	40M	566
29/05/2026	1,15%	1,71	150,98	151,00	149,50	151,08	2M	161
28/05/2026	-1,18%	-1,79	149,27	152,58	148,80	152,58	2M	587
27/05/2026	-1,63%	-2,51	151,06	155,10	149,51	155,10	4M	550
26/05/2026	-0,54%	-0,83	153,57	155,08	153,50	155,45	2M	395
25/05/2026	0,75%	1,15	154,40	154,73	152,69	155,16	3M	235
22/05/2026	0,81%	1,23	153,25	152,02	152,02	154,15	3M	350
21/05/2026	0,90%	1,36	152,02	151,00	150,40	152,02	2M	927
20/05/2026	0,95%	1,42	150,66	149,25	148,48	151,51	4M	769
19/05/2026	-0,72%	-1,08	149,24	150,33	148,95	151,72	2M	169
18/05/2026	-0,38%	-0,57	150,32	150,89	149,25	150,89	1M	175
15/05/2026	0,61%	0,92	150,89	151,37	150,52	151,80	2M	260
14/05/2026	-0,35%	-0,53	149,97	152,01	149,55	152,01	1M	259
13/05/2026	0,92%	1,37	150,50	148,36	147,75	150,86	3M	375
12/05/2026	1,60%	2,35	149,13	146,41	145,00	149,73	5M	614
11/05/2026	-1,27%	-1,89	146,78	148,67	146,41	148,67	4M	1.468
08/05/2026	-1,74%	-2,64	148,67	151,00	147,40	151,32	12M	667
07/05/2026	-2,49%	-3,86	151,31	155,60	150,83	155,60	4M	339
06/05/2026	2,12%	3,22	155,17	152,92	152,92	155,58	3M	368
05/05/2026	-0,82%	-1,25	151,95	153,12	151,20	153,12	3M	750
04/05/2026	-0,84%	-1,30	153,20	154,50	152,02	154,50	3M	528
30/04/2026	-0,16%	-0,24	154,50	152,80	152,80	156,41	6M	150
29/04/2026	-0,33%	-0,51	154,74	154,77	153,72	155,66	2M	148
28/04/2026	0,33%	0,51	155,25	156,00	154,80	157,18	7M	656
27/04/2026	-0,08%	-0,12	154,74	154,86	152,11	155,62	5M	1.182
24/04/2026	-0,22%	-0,34	154,86	156,00	153,71	156,00	5M	441
23/04/2026	-0,10%	-0,16	155,20	155,36	154,22	156,21	6M	1.139
22/04/2026	-1,11%	-1,74	155,36	157,10	155,01	157,22	2M	525
20/04/2026	1,83%	2,82	157,10	155,10	154,11	157,53	4M	1.858
17/04/2026	-0,25%	-0,39	154,28	155,74	154,28	156,97	3M	1.015
16/04/2026	0,93%	1,42	154,67	153,12	152,48	155,06	5M	1.229
15/04/2026	-1,35%	-2,10	153,25	156,99	152,02	156,99	8M	1.366
14/04/2026	-0,47%	-0,74	155,35	155,00	154,02	156,87	2M	259
13/04/2026	0,34%	0,53	156,09	152,51	152,51	156,43	4M	527
10/04/2026	-1,13%	-1,77	155,56	155,20	154,06	155,99	4M	1.283
09/04/2026	0,38%	0,60	157,33	156,73	155,54	157,67	2M	1.633
08/04/2026	2,15%	3,30	156,73	154,00	154,00	157,79	8M	890
07/04/2026	0,99%	1,51	153,43	152,10	151,03	153,50	3M	1.441
06/04/2026	0,32%	0,49	151,92	150,50	150,50	152,80	4M	352
02/04/2026	-0,51%	-0,78	151,43	151,68	148,93	152,02	5M	1.480
01/04/2026	0,07%	0,11	152,21	151,62	151,15	153,99	5M	506
31/03/2026	2,40%	3,56	152,10	150,54	149,18	152,99	3M	563
30/03/2026	0,62%	0,91	148,54	148,76	148,53	150,35	2M	664
27/03/2026	-3,48%	-5,32	147,63	151,00	147,63	152,39	4M	658
26/03/2026	-0,87%	-1,35	152,95	151,61	151,61	154,11	4M	3.878
25/03/2026	0,32%	0,49	154,30	154,00	153,16	155,50	4M	8.102
24/03/2026	1,26%	1,91	153,81	153,42	150,82	155,00	3M	4.040
23/03/2026	-0,81%	-1,24	151,90	153,77	151,90	155,50	6M	3.939
20/03/2026	1,43%	2,16	153,14	152,00	150,79	153,72	9M	3.772
19/03/2026	-0,01%	-0,02	150,98	150,90	149,70	152,64	3M	1.838
18/03/2026	1,12%	1,67	151,00	150,76	148,98	151,00	4M	741
17/03/2026	-0,51%	-0,77	149,33	151,49	148,69	151,62	4M	1.856
16/03/2026	-0,69%	-1,04	150,10	151,48	149,54	151,92	5M	1.071
13/03/2026	2,17%	3,21	151,14	147,96	147,96	151,36	9M	8.544
12/03/2026	-0,25%	-0,37	147,93	147,14	145,59	148,52	11M	1.286
11/03/2026	-0,67%	-1,00	148,30	149,50	147,02	149,55	3M	2.960
10/03/2026	0,07%	0,10	149,30	149,10	148,85	150,79	5M	523
09/03/2026	-1,42%	-2,15	149,20	149,90	146,59	150,40	12M	2.182
06/03/2026	-1,95%	-3,01	151,35	155,20	150,34	155,20	4M	1.213
05/03/2026	-1,14%	-1,78	154,36	156,14	154,16	158,06	5M	1.379
04/03/2026	-1,58%	-2,51	156,14	157,11	154,39	157,50	5M	572
03/03/2026	3,69%	5,65	158,65	154,48	152,84	159,10	13M	1.602
02/03/2026	0,30%	0,46	153,00	152,84	152,50	155,48	7M	1.044
27/02/2026	-2,75%	-4,31	152,54	156,85	151,44	156,85	20M	1.536
26/02/2026	1,13%	1,75	156,85	155,11	155,11	158,54	8M	736
25/02/2026	1,51%	2,30	155,10	153,00	152,84	155,68	8M	1.059
24/02/2026	-0,46%	-0,70	152,80	153,50	150,72	154,50	31M	1.909
23/02/2026	-4,44%	-7,14	153,50	160,39	152,66	160,39	34M	1.322
20/02/2026	0,12%	0,20	160,64	160,80	159,00	161,80	7M	587
19/02/2026	-0,75%	-1,21	160,44	163,18	159,30	163,18	12M	639
18/02/2026	1,71%	2,72	161,65	160,87	160,87	163,20	14M	752
13/02/2026	1,36%	2,13	158,93	157,80	154,85	159,19	11M	2.749
12/02/2026	-2,61%	-4,20	156,80	161,09	156,30	162,28	17M	1.129
11/02/2026	-2,51%	-4,14	161,00	165,14	160,36	168,50	24M	11.462
10/02/2026	-1,44%	-2,41	165,14	167,50	164,25	169,81	16M	1.163
09/02/2026	-0,82%	-1,38	167,55	165,55	165,55	169,19	7M	2.970
06/02/2026	3,70%	6,03	168,93	164,00	163,01	168,99	57M	2.461
05/02/2026	-1,99%	-3,30	162,90	164,00	160,56	166,08	17M	806
04/02/2026	0,55%	0,91	166,20	165,29	163,75	167,36	17M	968
03/02/2026	1,85%	3,00	165,29	163,20	160,80	165,29	17M	493
02/02/2026	0,95%	1,52	162,29	160,75	158,90	162,69	14M	974
30/01/2026	0,68%	1,08	160,77	159,69	158,92	161,09	8M	891
29/01/2026	1,72%	2,70	159,69	156,99	156,00	159,82	8M	2.550
28/01/2026	1,15%	1,79	156,99	155,20	154,53	157,25	6M	717
27/01/2026	-2,14%	-3,40	155,20	158,61	155,20	158,81	34M	1.265
26/01/2026	0,83%	1,30	158,60	158,35	156,92	159,40	5M	818
23/01/2026	-1,69%	-2,70	157,30	160,81	156,90	160,81	15M	1.444
22/01/2026	-1,33%	-2,15	160,00	161,30	160,00	163,45	11M	800
21/01/2026	-1,01%	-1,65	162,15	162,28	160,60	163,15	26M	735
20/01/2026	-3,48%	-5,90	163,80	166,00	162,48	166,89	40M	3.351
19/01/2026	-0,88%	-1,50	169,70	170,00	168,62	170,89	3M	768
16/01/2026	2,82%	4,70	171,20	167,78	166,24	171,20	54M	326
15/01/2026	-0,70%	-1,17	166,50	166,99	165,82	168,69	6M	343
14/01/2026	-0,55%	-0,93	167,67	170,00	164,80	170,00	9M	2.679
13/01/2026	-3,65%	-6,38	168,60	175,00	167,00	175,75	6M	1.431
12/01/2026	-1,39%	-2,47	174,98	172,80	171,91	175,17	4M	534
09/01/2026	0,05%	0,09	177,45	178,92	176,23	178,92	1M	355
08/01/2026	1,13%	1,98	177,36	175,38	175,38	178,52	2M	256
07/01/2026	-2,35%	-4,22	175,38	179,00	175,18	179,63	4M	424
06/01/2026	-	-	179,60	178,73	177,71	180,61	5M	439

Date,Open,High,Low,Close,Volume
20-Jul-26,174.08,174.48,171.90,172.90,4095784
17-Jul-26,176.97,176.97,171.99,174.07,3661277
16-Jul-26,177.00,177.86,174.00,175.98,8801565
15-Jul-26,173.00,178.00,173.00,175.92,4107531
14-Jul-26,170.00,175.00,165.80,173.27,12770302
13-Jul-26,172.90,173.60,170.58,171.00,2924318
10-Jul-26,173.48,173.61,171.50,172.90,3240174
09-Jul-26,169.86,172.50,169.86,171.96,6154814
08-Jul-26,174.25,174.25,170.01,170.74,6048465
07-Jul-26,174.72,176.00,173.50,174.79,1675365
06-Jul-26,174.79,175.55,172.32,172.69,3174873
03-Jul-26,175.01,175.01,171.02,173.67,1346836
02-Jul-26,173.75,175.66,172.98,173.69,1749473
01-Jul-26,169.82,174.18,168.89,173.22,8073898
30-Jun-26,170.80,171.13,168.92,169.40,3688076
29-Jun-26,170.17,172.06,169.51,170.30,7216478
26-Jun-26,173.00,173.94,169.23,170.17,10983914
25-Jun-26,173.68,178.00,173.38,174.24,6690582
24-Jun-26,173.65,174.36,171.30,173.68,4062006
23-Jun-26,170.00,173.50,169.97,173.04,1975103
22-Jun-26,167.84,171.03,167.84,170.06,3241745
19-Jun-26,167.02,168.83,165.98,168.27,1788538
18-Jun-26,170.50,173.74,167.02,167.02,4601762
17-Jun-26,167.73,170.73,167.09,170.10,9169521
16-Jun-26,162.23,168.50,162.23,167.75,7610445
15-Jun-26,164.07,164.07,161.65,161.90,2458679
12-Jun-26,159.79,162.84,159.79,162.59,1133114
11-Jun-26,160.28,160.81,159.01,159.78,3678375
10-Jun-26,161.35,162.41,160.14,160.28,6742485
09-Jun-26,161.94,163.25,160.16,161.40,5424936
08-Jun-26,160.68,162.98,160.67,161.32,8788597
05-Jun-26,158.08,161.06,158.08,159.82,11562727
03-Jun-26,151.14,153.67,149.94,152.56,4341513
02-Jun-26,150.14,151.53,148.11,151.15,2313702
01-Jun-26,150.97,151.06,148.50,148.66,39883883
29-May-26,151.00,151.08,149.50,150.98,1837308
28-May-26,152.58,152.58,148.80,149.27,2198767
27-May-26,155.10,155.10,149.51,151.06,3991842
26-May-26,155.08,155.45,153.50,153.57,1975366
25-May-26,154.73,155.16,152.69,154.40,2538973
22-May-26,152.02,154.15,152.02,153.25,2984220
21-May-26,151.00,152.02,150.40,152.02,2088705
20-May-26,149.25,151.51,148.48,150.66,3780062
19-May-26,150.33,151.72,148.95,149.24,1616605
18-May-26,150.89,150.89,149.25,150.32,1187933
15-May-26,151.37,151.80,150.52,150.89,1693825
14-May-26,152.01,152.01,149.55,149.97,1338432
13-May-26,148.36,150.86,147.75,150.50,2613718
12-May-26,146.41,149.73,145.00,149.13,5096068
11-May-26,148.67,148.67,146.41,146.78,3597995
08-May-26,151.00,151.32,147.40,148.67,12458168
07-May-26,155.60,155.60,150.83,151.31,3534833
06-May-26,152.92,155.58,152.92,155.17,2581319
05-May-26,153.12,153.12,151.20,151.95,2938153
04-May-26,154.50,154.50,152.02,153.20,3453685
30-Apr-26,152.80,156.41,152.80,154.50,5842095
29-Apr-26,154.77,155.66,153.72,154.74,1521863
28-Apr-26,156.00,157.18,154.80,155.25,6616431
27-Apr-26,154.86,155.62,152.11,154.74,4829556
24-Apr-26,156.00,156.00,153.71,154.86,5320795
23-Apr-26,155.36,156.21,154.22,155.20,5707533
22-Apr-26,157.10,157.22,155.01,155.36,1669228
20-Apr-26,155.10,157.53,154.11,157.10,3890575
17-Apr-26,155.74,156.97,154.28,154.28,3484276
16-Apr-26,153.12,155.06,152.48,154.67,4578365
15-Apr-26,156.99,156.99,152.02,153.25,7824386
14-Apr-26,155.00,156.87,154.02,155.35,2174929
13-Apr-26,152.51,156.43,152.51,156.09,3806743
10-Apr-26,155.20,155.99,154.06,155.56,4441927
09-Apr-26,156.73,157.67,155.54,157.33,2347638
08-Apr-26,154.00,157.79,154.00,156.73,7721436
07-Apr-26,152.10,153.50,151.03,153.43,2717443
06-Apr-26,150.50,152.80,150.50,151.92,3588898
02-Apr-26,151.68,152.02,148.93,151.43,5178680
01-Apr-26,151.62,153.99,151.15,152.21,5409374
31-Mar-26,150.54,152.99,149.18,152.10,3254055
30-Mar-26,148.76,150.35,148.53,148.54,1997128
27-Mar-26,151.00,152.39,147.63,147.63,3788167
26-Mar-26,151.61,154.11,151.61,152.95,3523360
25-Mar-26,154.00,155.50,153.16,154.30,3919611
24-Mar-26,153.42,155.00,150.82,153.81,2875363
23-Mar-26,153.77,155.50,151.90,151.90,6445032
20-Mar-26,152.00,153.72,150.79,153.14,9011586
19-Mar-26,150.90,152.64,149.70,150.98,3190888
18-Mar-26,150.76,151.00,148.98,151.00,4477776
17-Mar-26,151.49,151.62,148.69,149.33,3647307
16-Mar-26,151.48,151.92,149.54,150.10,4581855
13-Mar-26,147.96,151.36,147.96,151.14,8838927
12-Mar-26,147.14,148.52,145.59,147.93,11219674
11-Mar-26,149.50,149.55,147.02,148.30,3068359
10-Mar-26,149.10,150.79,148.85,149.30,5389754
09-Mar-26,149.90,150.40,146.59,149.20,11613894
06-Mar-26,155.20,155.20,150.34,151.35,3954116
05-Mar-26,156.14,158.06,154.16,154.36,4691280
04-Mar-26,157.11,157.50,154.39,156.14,5396581
03-Mar-26,154.48,159.10,152.84,158.65,12631591
02-Mar-26,152.84,155.48,152.50,153.00,7319080
27-Feb-26,156.85,156.85,151.44,152.54,20047332
26-Feb-26,155.11,158.54,155.11,156.85,8007949
25-Feb-26,153.00,155.68,152.84,155.10,7759821
24-Feb-26,153.50,154.50,150.72,152.80,31218576
23-Feb-26,160.39,160.39,152.66,153.50,33797221
20-Feb-26,160.80,161.80,159.00,160.64,6690328
19-Feb-26,163.18,163.18,159.30,160.44,12330902
18-Feb-26,160.87,163.20,160.87,161.65,13507799
13-Feb-26,157.80,159.19,154.85,158.93,11189274
12-Feb-26,161.09,162.28,156.30,156.80,17076479
11-Feb-26,165.14,168.50,160.36,161.00,24103760
10-Feb-26,167.50,169.81,164.25,165.14,16268551
09-Feb-26,165.55,169.19,165.55,167.55,6595049
06-Feb-26,164.00,168.99,163.01,168.93,57351342
05-Feb-26,164.00,166.08,160.56,162.90,16778237
04-Feb-26,165.29,167.36,163.75,166.20,16959640
03-Feb-26,163.20,165.29,160.80,165.29,16719921
02-Feb-26,160.75,162.69,158.90,162.29,13512808
30-Jan-26,159.69,161.09,158.92,160.77,8229053
29-Jan-26,156.99,159.82,156.00,159.69,8181224
28-Jan-26,155.20,157.25,154.53,156.99,5690165
27-Jan-26,158.61,158.81,155.20,155.20,34147349
26-Jan-26,158.35,159.40,156.92,158.60,5206798
23-Jan-26,160.81,160.81,156.90,157.30,15045062
22-Jan-26,161.30,163.45,160.00,160.00,11165942
21-Jan-26,162.28,163.15,160.60,162.15,25891348
20-Jan-26,166.00,166.89,162.48,163.80,40210975
19-Jan-26,170.00,170.89,168.62,169.70,3275019
16-Jan-26,167.78,171.20,166.24,171.20,53998210
15-Jan-26,166.99,168.69,165.82,166.50,5901385
14-Jan-26,170.00,170.00,164.80,167.67,9074980
13-Jan-26,175.00,175.75,167.00,168.60,6366339
12-Jan-26,172.80,175.17,171.91,174.98,3572732
09-Jan-26,178.92,178.92,176.23,177.45,1082723
08-Jan-26,175.38,178.52,175.38,177.36,2301253
07-Jan-26,179.00,179.63,175.18,175.38,3813673
06-Jan-26,178.73,180.61,177.71,179.60,5176348

*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