Skip to main content
logo
JPMorgan Chase & Co. (BVMF:JPMC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
164.55
+0.53 (0.32%)
At close: Oct 10, 2025

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025163.20169.40163.20164.55164.550.32%43,228
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
Sep 3, 2025163.81163.81161.80162.49161.96-0.81%9,521
Sep 2, 2025164.84164.84161.50163.82163.29-0.87%20,838
Sep 1, 2025165.17168.50162.82165.26164.721.55%34,003
Aug 29, 2025162.90164.28162.48162.73162.200.33%20,789
Aug 28, 2025162.67162.93161.80162.20161.67-0.38%11,960
Aug 27, 2025162.00163.84161.92162.82162.290.51%21,872
Aug 26, 2025159.54162.16158.90162.00161.471.54%18,201
Aug 25, 2025160.75161.26159.04159.54159.02-1.10%20,149
Aug 22, 2025159.38161.32158.00161.32160.801.31%27,831
Aug 21, 2025159.88160.85159.01159.24158.72-0.40%9,467
Aug 20, 2025158.66160.79157.50159.88159.36-0.12%24,551
Aug 19, 2025159.28160.45158.20160.08159.560.50%12,243
Aug 18, 2025156.00159.28156.00159.28158.762.00%11,535
Aug 15, 2025159.30159.30156.16156.16155.65-1.97%18,134
Aug 14, 2025156.22159.30156.21159.30158.781.97%13,005
Aug 13, 2025158.30158.85155.12156.22155.71-0.88%19,274
Aug 12, 2025156.41159.43156.41157.61157.100.17%19,146
Aug 11, 2025157.10158.45157.10157.35156.840.54%38,825
Aug 8, 2025156.10158.10154.40156.50155.990.26%16,899
Aug 7, 2025160.31160.55155.25156.09155.58-1.47%15,311
Aug 6, 2025160.00160.35158.42158.42157.90-0.53%9,920
Aug 5, 2025162.20162.45158.26159.27158.75-1.81%8,725
Aug 4, 2025160.36162.20159.59162.20161.670.80%14,737