Skip to main content
logo
JPMorgan Chase & Co. (BVMF:JPMC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
168.93
+6.03 (3.70%)
At close: Feb 6, 2026

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026164.00168.99163.01168.93168.933.70%340,797
Feb 5, 2026164.00166.08160.56162.90162.90-1.99%103,546
Feb 4, 2026165.29167.36163.75166.20166.200.55%102,149
Feb 3, 2026163.20165.29160.80165.29165.291.85%101,764
Feb 2, 2026160.75162.69158.90162.29162.290.95%83,709
Jan 30, 2026159.69161.09158.92160.77160.770.68%51,456
Jan 29, 2026156.99159.82156.00159.69159.691.72%51,746
Jan 28, 2026155.20157.25154.53156.99156.991.15%36,408
Jan 27, 2026158.61158.81155.20155.20155.20-2.14%219,043
Jan 26, 2026158.35159.40156.92158.60158.600.83%32,896
Jan 23, 2026160.81160.81156.90157.30157.30-1.69%95,266
Jan 22, 2026161.30163.45160.00160.00160.00-1.33%68,962
Jan 21, 2026162.28163.15160.60162.15162.15-1.01%159,452
Jan 20, 2026166.00166.89162.48163.80163.80-3.48%243,273
Jan 19, 2026170.00170.89168.62169.70169.70-0.88%19,297
Jan 16, 2026167.78171.20166.24171.20171.202.82%315,240
Jan 15, 2026166.99168.69165.82166.50166.50-0.70%30,825
Jan 14, 2026170.00170.00164.80167.67167.67-0.55%54,374
Jan 13, 2026175.00175.75167.00168.60168.60-3.65%37,360
Jan 12, 2026172.80175.17171.91174.98174.98-1.39%20,622
Jan 9, 2026178.92178.92176.23177.45177.450.05%6,110
Jan 8, 2026175.38178.52175.38177.36177.361.13%12,962
Jan 7, 2026179.00179.63175.18175.38175.38-2.35%21,650
Jan 6, 2026178.73180.61177.71179.60179.600.49%28,876
Jan 5, 2026179.40181.68174.00178.73178.730.62%6,877
Jan 2, 2026176.39177.63174.04177.63177.080.37%13,494
Dec 30, 2025180.13180.13176.71176.98176.43-1.73%13,858
Dec 29, 2025182.00182.68180.09180.09179.530.33%6,324
Dec 26, 2025181.99182.89179.50179.50178.94-0.91%11,491
Dec 23, 2025180.12181.37179.53181.15180.590.91%11,086
Dec 22, 2025173.01180.57173.01179.51178.952.17%22,575
Dec 19, 2025173.99176.00172.31175.69175.142.28%20,285
Dec 18, 2025173.45175.53171.77171.77171.23-0.96%18,299
Dec 17, 2025172.22175.25172.22173.44172.900.76%33,224
Dec 16, 2025172.57174.50171.57172.13171.59-0.25%14,836
Dec 15, 2025173.85174.16172.00172.56172.020.15%20,377
Dec 12, 2025170.94172.63170.87172.30171.760.76%23,214
Dec 11, 2025166.91171.70166.91171.00170.471.00%19,628
Dec 10, 2025164.17169.92163.50169.30168.772.98%42,348
Dec 9, 2025171.85173.40163.30164.40163.89-3.37%80,968
Dec 8, 2025171.51171.90169.08170.14169.61-0.80%20,167
Dec 5, 2025168.88172.99167.45171.51170.982.50%36,998
Dec 4, 2025166.39168.58165.02167.32166.801.25%20,689
Dec 3, 2025165.03165.79162.98165.26164.741.14%27,537
Dec 2, 2025167.39167.39163.40163.40162.89-1.00%12,566
Dec 1, 2025166.80167.28165.05165.05164.54-1.67%102,401
Nov 28, 2025164.73167.85164.14167.85167.332.59%25,082
Nov 27, 2025162.72164.51162.72163.61163.100.10%7,236
Nov 26, 2025163.88164.50162.72163.45162.94-0.26%18,036
Nov 25, 2025161.77163.88159.88163.88163.372.32%11,966