Skip to main content
logo
JPMorgan Chase & Co. (BVMF:JPMC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
169.40
+2.25 (1.35%)
At close: Nov 12, 2025

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2025166.99170.53166.20169.40169.401.35%32,540
Nov 11, 2025167.97168.04166.14167.15167.15-0.49%12,726
Nov 10, 2025167.03169.55166.98167.97167.970.57%11,627
Nov 7, 2025167.50167.67164.26167.02167.02-0.02%51,207
Nov 6, 2025166.51168.19165.84167.05167.050.32%42,707
Nov 5, 2025168.20168.20164.12166.51166.51-1.00%23,527
Nov 4, 2025164.97168.20164.43168.20168.201.63%24,693
Nov 3, 2025168.64168.64164.32165.50165.50-0.89%29,631
Oct 31, 2025165.94168.44163.29166.98166.980.63%17,346
Oct 30, 2025163.91168.35163.90165.93165.932.03%26,070
Oct 29, 2025164.77164.77162.03162.63162.63-0.31%22,737
Oct 28, 2025164.16165.47162.75163.14163.14-0.66%16,365
Oct 27, 2025158.83164.23158.83164.23164.231.40%32,241
Oct 24, 2025158.29163.04158.29161.97161.972.32%21,551
Oct 23, 2025159.04159.55158.15158.29158.29-0.48%17,638
Oct 22, 2025159.62160.54157.23159.05159.05-0.54%13,065
Oct 21, 2025163.23164.00159.92159.92159.92-1.38%17,212
Oct 20, 2025160.45162.95160.09162.16162.161.07%20,644
Oct 17, 2025163.62163.80159.55160.45160.45-1.09%27,606
Oct 16, 2025168.36168.36161.72162.21162.21-3.16%30,380
Oct 15, 2025166.11169.85166.09167.50167.501.25%20,685
Oct 14, 2025167.92168.64161.82165.44165.44-1.40%118,310
Oct 13, 2025164.58169.27164.58167.79167.791.97%26,642
Oct 10, 2025163.20169.07163.20164.55164.550.32%43,378
Oct 9, 2025163.00165.10162.14164.02164.020.75%6,080
Oct 8, 2025165.28165.28162.25162.80162.80-1.63%19,964
Oct 7, 2025165.39165.52162.99165.50165.501.13%37,991
Oct 6, 2025166.54166.54162.54163.65163.65-1.74%42,851
Oct 3, 2025164.32167.00164.05166.55166.551.50%16,680
Oct 2, 2025165.21165.81163.62164.09163.53-0.79%46,493
Oct 1, 2025169.29169.29163.70165.40164.84-1.41%33,225
Sep 30, 2025166.92168.63165.31167.76167.210.22%19,659
Sep 29, 2025169.65169.65166.79167.40166.86-0.73%15,449
Sep 26, 2025168.64169.65167.82168.63168.08-0.19%13,549
Sep 25, 2025167.40168.95166.11168.95168.400.93%16,330
Sep 24, 2025167.36167.93165.81167.40166.860.25%17,974
Sep 23, 2025166.01168.46164.29166.98166.440.59%12,163
Sep 22, 2025166.73167.73165.01166.00165.46-0.48%26,021
Sep 19, 2025167.41167.71164.43166.80166.260.15%47,491
Sep 18, 2025163.88166.55163.88166.55166.010.71%16,779
Sep 17, 2025164.88165.70163.50165.38164.841.15%22,661
Sep 16, 2025163.53164.49162.84163.50162.97-0.57%17,602
Sep 15, 2025164.41164.80163.36164.44163.900.18%10,101
Sep 12, 2025164.00164.40162.89164.14163.610.08%9,175
Sep 11, 2025161.71164.73161.71164.01163.480.92%27,465
Sep 10, 2025162.14162.94159.80162.52161.990.73%7,731
Sep 9, 2025158.58162.23158.58161.35160.831.76%29,661
Sep 8, 2025159.77160.72158.12158.56158.04-0.76%7,860
Sep 5, 2025164.08164.42158.97159.77159.25-2.95%31,629
Sep 4, 2025163.70165.83163.10164.63164.091.32%19,330