JPMorgan Chase & Co. (BVMF:JPMC34)
Brazil · Delayed Price · Currency is BRL 165.26
+1.86 (1.14%)
At close: Dec 3, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 165.03 | 165.79 | 162.98 | 165.26 | 165.26 | 1.14% | 27,537 |
| Dec 2, 2025 | 167.39 | 167.39 | 163.40 | 163.40 | 163.40 | -1.00% | 12,566 |
| Dec 1, 2025 | 166.80 | 167.28 | 165.05 | 165.05 | 165.05 | -1.67% | 102,401 |
| Nov 28, 2025 | 164.73 | 167.85 | 164.14 | 167.85 | 167.85 | 2.59% | 25,082 |
| Nov 27, 2025 | 162.72 | 164.51 | 162.72 | 163.61 | 163.61 | 0.10% | 7,236 |
| Nov 26, 2025 | 163.88 | 164.50 | 162.72 | 163.45 | 163.45 | -0.26% | 18,036 |
| Nov 25, 2025 | 161.77 | 163.88 | 159.88 | 163.88 | 163.88 | 2.32% | 11,966 |
| Nov 24, 2025 | 160.79 | 161.84 | 159.00 | 160.16 | 160.16 | -0.25% | 11,894 |
| Nov 21, 2025 | 161.01 | 162.59 | 158.60 | 160.56 | 160.56 | -0.58% | 27,312 |
| Nov 19, 2025 | 160.29 | 162.19 | 159.80 | 161.49 | 161.49 | 1.17% | 12,095 |
| Nov 18, 2025 | 158.51 | 160.90 | 158.51 | 159.62 | 159.62 | -0.36% | 8,273 |
| Nov 17, 2025 | 161.03 | 162.10 | 158.73 | 160.20 | 160.20 | -0.77% | 24,033 |
| Nov 14, 2025 | 162.99 | 163.67 | 159.50 | 161.44 | 161.44 | -0.96% | 54,492 |
| Nov 13, 2025 | 169.40 | 169.40 | 163.01 | 163.01 | 163.01 | -3.77% | 28,147 |
| Nov 12, 2025 | 166.99 | 170.53 | 166.20 | 169.40 | 169.40 | 1.35% | 32,540 |
| Nov 11, 2025 | 167.97 | 168.04 | 166.14 | 167.15 | 167.15 | -0.49% | 12,726 |
| Nov 10, 2025 | 167.03 | 169.55 | 166.98 | 167.97 | 167.97 | 0.57% | 11,627 |
| Nov 7, 2025 | 167.50 | 167.67 | 164.26 | 167.02 | 167.02 | -0.02% | 51,207 |
| Nov 6, 2025 | 166.51 | 168.19 | 165.84 | 167.05 | 167.05 | 0.32% | 42,707 |
| Nov 5, 2025 | 168.17 | 168.17 | 164.12 | 166.51 | 166.51 | -1.00% | 23,527 |
| Nov 4, 2025 | 164.97 | 168.20 | 164.43 | 168.20 | 168.20 | 1.63% | 24,693 |
| Nov 3, 2025 | 168.64 | 168.64 | 164.32 | 165.50 | 165.50 | -0.89% | 29,631 |
| Oct 31, 2025 | 165.94 | 168.44 | 163.29 | 166.98 | 166.98 | 0.63% | 17,338 |
| Oct 30, 2025 | 163.91 | 168.35 | 163.90 | 165.93 | 165.93 | 2.03% | 25,705 |
| Oct 29, 2025 | 164.77 | 164.77 | 162.03 | 162.63 | 162.63 | -0.31% | 22,297 |
| Oct 28, 2025 | 164.16 | 165.47 | 162.75 | 163.14 | 163.14 | -0.66% | 16,265 |
| Oct 27, 2025 | 158.83 | 164.23 | 158.83 | 164.23 | 164.23 | 1.40% | 32,241 |
| Oct 24, 2025 | 158.29 | 163.04 | 158.29 | 161.97 | 161.97 | 2.32% | 21,545 |
| Oct 23, 2025 | 159.04 | 159.55 | 158.15 | 158.29 | 158.29 | -0.48% | 17,638 |
| Oct 22, 2025 | 159.62 | 160.54 | 157.23 | 159.05 | 159.05 | -0.54% | 13,065 |
| Oct 21, 2025 | 163.23 | 164.00 | 159.92 | 159.92 | 159.92 | -1.38% | 17,063 |
| Oct 20, 2025 | 160.45 | 162.95 | 160.09 | 162.16 | 162.16 | 1.07% | 20,638 |
| Oct 17, 2025 | 163.62 | 163.80 | 159.55 | 160.45 | 160.45 | -1.09% | 27,603 |
| Oct 16, 2025 | 168.36 | 168.36 | 161.72 | 162.21 | 162.21 | -3.16% | 30,137 |
| Oct 15, 2025 | 166.11 | 169.85 | 166.09 | 167.50 | 167.50 | 1.25% | 20,685 |
| Oct 14, 2025 | 167.92 | 168.64 | 161.82 | 165.44 | 165.44 | -1.40% | 117,659 |
| Oct 13, 2025 | 164.58 | 169.27 | 164.58 | 167.79 | 167.79 | 1.97% | 25,746 |
| Oct 10, 2025 | 163.20 | 169.40 | 163.20 | 164.55 | 164.55 | 0.32% | 43,228 |
| Oct 9, 2025 | 163.00 | 165.10 | 162.14 | 164.02 | 164.02 | 0.75% | 6,053 |
| Oct 8, 2025 | 165.28 | 165.28 | 162.25 | 162.80 | 162.80 | -1.63% | 19,374 |
| Oct 7, 2025 | 165.39 | 165.52 | 162.99 | 165.50 | 165.50 | 1.13% | 37,403 |
| Oct 6, 2025 | 166.54 | 166.54 | 162.54 | 163.65 | 163.65 | -1.74% | 42,481 |
| Oct 3, 2025 | 164.32 | 167.00 | 164.05 | 166.55 | 166.55 | 1.50% | 16,680 |
| Oct 2, 2025 | 165.21 | 165.81 | 163.62 | 164.09 | 163.55 | -0.79% | 46,468 |
| Oct 1, 2025 | 169.29 | 169.29 | 163.70 | 165.40 | 164.85 | -1.41% | 33,209 |
| Sep 30, 2025 | 166.92 | 168.63 | 165.31 | 167.76 | 167.21 | 0.22% | 19,659 |
| Sep 29, 2025 | 169.65 | 169.65 | 166.79 | 167.40 | 166.85 | -0.73% | 15,449 |
| Sep 26, 2025 | 168.64 | 169.65 | 167.82 | 168.63 | 168.07 | -0.19% | 13,549 |
| Sep 25, 2025 | 167.40 | 168.95 | 166.11 | 168.95 | 168.39 | 0.93% | 16,330 |
| Sep 24, 2025 | 167.36 | 167.93 | 165.81 | 167.40 | 166.85 | 0.25% | 17,974 |