JPMorgan Chase & Co. (BVMF:JPMC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
163.35
+1.35 (0.83%)
Last updated: Aug 27, 2025, 12:37 PM GMT-3

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025162.67162.93161.80162.09--0.45%6,590
Aug 27, 2025162.00163.84161.92162.82-0.51%21,872
Aug 26, 2025159.54162.16158.90162.00-1.54%18,287
Aug 25, 2025160.75161.26159.04159.54--1.10%20,281
Aug 22, 2025159.38161.32158.00161.32-1.31%28,031
Aug 21, 2025159.88160.85159.01159.24--0.40%9,542
Aug 20, 2025158.66160.79157.50159.88--0.12%24,595
Aug 19, 2025159.28160.45158.20160.08-0.50%12,444
Aug 18, 2025156.00159.28156.00159.28-2.00%11,739
Aug 15, 2025159.30159.30156.16156.16--1.97%18,134
Aug 14, 2025156.22159.30156.21159.30-1.97%13,100
Aug 13, 2025158.30158.85155.12156.22--0.88%19,398
Aug 12, 2025156.41159.43156.41157.61-0.17%19,146
Aug 11, 2025157.10158.45157.10157.35-0.54%38,975
Aug 8, 2025156.10158.10154.40156.50-0.26%16,899
Aug 7, 2025160.31160.55155.25156.09--1.47%15,949
Aug 6, 2025160.00160.35158.42158.42--0.53%9,931
Aug 5, 2025162.20162.45158.26159.27--1.81%8,925
Aug 4, 2025160.36162.20159.59162.20-0.80%15,162
Aug 1, 2025163.40163.40157.35160.91--2.73%74,183
Jul 31, 2025168.04169.00165.15165.43--0.57%16,060
Jul 30, 2025165.80168.50165.76166.38-0.89%19,483
Jul 29, 2025167.44168.52164.92164.92--1.51%19,031
Jul 28, 2025165.98167.44165.75167.44-1.60%25,331
Jul 25, 2025163.51166.05163.51164.80-0.85%19,942
Jul 24, 2025164.09165.65162.96163.41--0.41%18,505
Jul 23, 2025163.88164.09162.51164.09-0.84%14,736
Jul 22, 2025161.51163.20161.50162.73-0.97%26,067
Jul 21, 2025162.01163.43161.16161.16--1.03%22,311
Jul 18, 2025161.77163.24159.76162.83-1.67%23,073
Jul 17, 2025161.49161.73158.42160.15-1.04%19,548
Jul 16, 2025159.99162.40157.55158.50-0.06%25,538
Jul 15, 2025159.66161.39158.40158.40--1.53%20,519
Jul 14, 2025158.71161.65158.71160.86-1.35%9,489
Jul 11, 2025158.97159.99158.20158.71--1.19%99,087
Jul 10, 2025157.45160.62156.76160.62-3.01%35,266
Jul 9, 2025156.00156.85154.11155.93-1.52%26,685
Jul 8, 2025158.11158.40153.31153.60--4.02%22,659
Jul 7, 2025158.86161.48158.86160.04-1.07%12,821
Jul 4, 2025160.28160.36158.32158.35--1.33%5,966
Jul 3, 2025158.38161.48158.17160.49-1.33%20,092
Jul 2, 2025159.73159.73156.56158.38-0.16%53,562
Jul 1, 2025157.56159.25156.40158.12-0.36%22,240
Jun 30, 2025157.85159.95156.66157.56-0.82%13,194
Jun 27, 2025158.08158.40156.20156.28--1.37%22,012
Jun 26, 2025157.60159.18157.28158.45-0.54%15,243
Jun 25, 2025155.11158.00155.11157.60-1.67%11,147
Jun 24, 2025153.49156.13153.49155.01-1.97%38,292
Jun 23, 2025152.40153.20150.31152.02--0.25%11,057
Jun 20, 2025150.30152.45150.30152.40-1.13%23,609