JPMorgan Chase & Co. (BVMF:JPMC34)
Brazil · Delayed Price · Currency is BRL 165.38
+1.88 (1.15%)
At close: Sep 17, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 164.88 | 165.70 | 163.50 | 165.38 | - | 1.15% | 22,661 |
| Sep 16, 2025 | 163.53 | 164.49 | 162.84 | 163.50 | - | -0.57% | 17,689 |
| Sep 15, 2025 | 164.41 | 164.80 | 163.36 | 164.44 | - | 0.18% | 10,101 |
| Sep 12, 2025 | 164.00 | 164.40 | 162.89 | 164.14 | - | 0.08% | 9,180 |
| Sep 11, 2025 | 161.71 | 164.73 | 161.71 | 164.01 | - | 0.92% | 28,095 |
| Sep 10, 2025 | 162.14 | 162.94 | 159.80 | 162.52 | - | 0.73% | 7,842 |
| Sep 9, 2025 | 158.58 | 162.23 | 158.58 | 161.35 | - | 1.76% | 29,662 |
| Sep 8, 2025 | 159.77 | 160.72 | 158.12 | 158.56 | - | -0.76% | 7,862 |
| Sep 5, 2025 | 164.08 | 164.42 | 158.97 | 159.77 | - | -2.95% | 31,629 |
| Sep 4, 2025 | 163.70 | 165.83 | 163.10 | 164.63 | - | 1.32% | 19,334 |
| Sep 3, 2025 | 163.81 | 163.81 | 161.80 | 162.49 | - | -0.81% | 9,521 |
| Sep 2, 2025 | 164.84 | 164.84 | 161.50 | 163.82 | - | -0.87% | 20,838 |
| Sep 1, 2025 | 165.17 | 168.50 | 162.82 | 165.26 | - | 1.55% | 34,003 |
| Aug 29, 2025 | 162.90 | 164.28 | 162.48 | 162.73 | - | 0.33% | 20,798 |
| Aug 28, 2025 | 162.67 | 162.93 | 161.80 | 162.20 | - | -0.38% | 12,260 |
| Aug 27, 2025 | 162.00 | 163.84 | 161.92 | 162.82 | - | 0.51% | 21,927 |
| Aug 26, 2025 | 159.54 | 162.16 | 158.90 | 162.00 | - | 1.54% | 18,287 |
| Aug 25, 2025 | 160.75 | 161.26 | 159.04 | 159.54 | - | -1.10% | 20,281 |
| Aug 22, 2025 | 159.38 | 161.32 | 158.00 | 161.32 | - | 1.31% | 28,031 |
| Aug 21, 2025 | 159.88 | 160.85 | 159.01 | 159.24 | - | -0.40% | 9,542 |
| Aug 20, 2025 | 158.66 | 160.79 | 157.50 | 159.88 | - | -0.12% | 24,595 |
| Aug 19, 2025 | 159.28 | 160.45 | 158.20 | 160.08 | - | 0.50% | 12,444 |
| Aug 18, 2025 | 156.00 | 159.28 | 156.00 | 159.28 | - | 2.00% | 11,739 |
| Aug 15, 2025 | 159.30 | 159.30 | 156.16 | 156.16 | - | -1.97% | 18,134 |
| Aug 14, 2025 | 156.22 | 159.30 | 156.21 | 159.30 | - | 1.97% | 13,100 |
| Aug 13, 2025 | 158.30 | 158.85 | 155.12 | 156.22 | - | -0.88% | 19,398 |
| Aug 12, 2025 | 156.41 | 159.43 | 156.41 | 157.61 | - | 0.17% | 19,146 |
| Aug 11, 2025 | 157.10 | 158.45 | 157.10 | 157.35 | - | 0.54% | 38,975 |
| Aug 8, 2025 | 156.10 | 158.10 | 154.40 | 156.50 | - | 0.26% | 16,899 |
| Aug 7, 2025 | 160.31 | 160.55 | 155.25 | 156.09 | - | -1.47% | 15,949 |
| Aug 6, 2025 | 160.00 | 160.35 | 158.42 | 158.42 | - | -0.53% | 9,931 |
| Aug 5, 2025 | 162.20 | 162.45 | 158.26 | 159.27 | - | -1.81% | 8,925 |
| Aug 4, 2025 | 160.36 | 162.20 | 159.59 | 162.20 | - | 0.80% | 15,162 |
| Aug 1, 2025 | 163.40 | 163.40 | 157.35 | 160.91 | - | -2.73% | 74,183 |
| Jul 31, 2025 | 168.04 | 169.00 | 165.15 | 165.43 | - | -0.57% | 16,060 |
| Jul 30, 2025 | 165.80 | 168.50 | 165.76 | 166.38 | - | 0.89% | 19,483 |
| Jul 29, 2025 | 167.44 | 168.52 | 164.92 | 164.92 | - | -1.51% | 19,031 |
| Jul 28, 2025 | 165.98 | 167.44 | 165.75 | 167.44 | - | 1.60% | 25,331 |
| Jul 25, 2025 | 163.51 | 166.05 | 163.51 | 164.80 | - | 0.85% | 19,942 |
| Jul 24, 2025 | 164.09 | 165.65 | 162.96 | 163.41 | - | -0.41% | 18,505 |
| Jul 23, 2025 | 163.88 | 164.09 | 162.51 | 164.09 | - | 0.84% | 14,736 |
| Jul 22, 2025 | 161.51 | 163.20 | 161.50 | 162.73 | - | 0.97% | 26,067 |
| Jul 21, 2025 | 162.01 | 163.43 | 161.16 | 161.16 | - | -1.03% | 22,311 |
| Jul 18, 2025 | 161.77 | 163.24 | 159.76 | 162.83 | - | 1.67% | 23,073 |
| Jul 17, 2025 | 161.49 | 161.73 | 158.42 | 160.15 | - | 1.04% | 19,548 |
| Jul 16, 2025 | 159.99 | 162.40 | 157.55 | 158.50 | - | 0.06% | 25,538 |
| Jul 15, 2025 | 159.66 | 161.39 | 158.40 | 158.40 | - | -1.53% | 20,519 |
| Jul 14, 2025 | 158.71 | 161.65 | 158.71 | 160.86 | - | 1.35% | 9,489 |
| Jul 11, 2025 | 158.97 | 159.99 | 158.20 | 158.71 | - | -1.19% | 99,087 |
| Jul 10, 2025 | 157.45 | 160.62 | 156.76 | 160.62 | - | 3.01% | 35,266 |