JPMorgan Chase & Co. (BVMF:JPMC34)
Brazil · Delayed Price · Currency is BRL 165.43
-0.95 (-0.57%)
At close: Jul 31, 2025, 4:55 PM GMT-3
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 163.40 | 163.40 | 157.35 | 160.91 | - | -2.73% | 74,177 |
| 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 |
| Jul 9, 2025 | 156.00 | 156.85 | 154.11 | 155.93 | - | 1.52% | 26,685 |
| Jul 8, 2025 | 158.11 | 158.40 | 153.31 | 153.60 | - | -4.02% | 22,659 |
| Jul 7, 2025 | 158.86 | 161.48 | 158.86 | 160.04 | - | 1.07% | 12,821 |
| Jul 4, 2025 | 160.28 | 160.36 | 158.32 | 158.35 | - | -1.33% | 5,966 |
| Jul 3, 2025 | 158.38 | 161.48 | 158.17 | 160.49 | - | 1.33% | 20,092 |
| Jul 2, 2025 | 159.73 | 159.73 | 156.56 | 158.38 | - | 0.16% | 53,562 |
| Jul 1, 2025 | 157.56 | 159.25 | 156.40 | 158.12 | - | 0.36% | 22,240 |
| Jun 30, 2025 | 157.85 | 159.95 | 156.66 | 157.56 | - | 0.82% | 13,194 |
| Jun 27, 2025 | 158.08 | 158.40 | 156.20 | 156.28 | - | -1.37% | 22,012 |
| Jun 26, 2025 | 157.60 | 159.18 | 157.28 | 158.45 | - | 0.54% | 15,243 |
| Jun 25, 2025 | 155.11 | 158.00 | 155.11 | 157.60 | - | 1.67% | 11,147 |
| Jun 24, 2025 | 153.49 | 156.13 | 153.49 | 155.01 | - | 1.97% | 38,292 |
| Jun 23, 2025 | 152.40 | 153.20 | 150.31 | 152.02 | - | -0.25% | 11,057 |
| Jun 20, 2025 | 150.30 | 152.45 | 150.30 | 152.40 | - | 1.13% | 23,609 |
| Jun 18, 2025 | 148.48 | 152.59 | 147.90 | 150.69 | - | 1.82% | 6,154 |
| Jun 17, 2025 | 148.80 | 148.80 | 146.80 | 148.00 | - | -0.54% | 5,718 |
| Jun 16, 2025 | 146.75 | 150.00 | 146.75 | 148.80 | - | 1.39% | 13,243 |
| Jun 13, 2025 | 146.02 | 148.17 | 145.95 | 146.76 | - | -0.95% | 27,820 |
| Jun 12, 2025 | 148.32 | 148.76 | 146.83 | 148.17 | - | -0.10% | 20,358 |
| Jun 11, 2025 | 150.00 | 150.00 | 147.90 | 148.32 | - | -1.12% | 13,039 |
| Jun 10, 2025 | 148.40 | 150.00 | 147.47 | 150.00 | - | 1.08% | 18,256 |
| Jun 9, 2025 | 147.22 | 149.25 | 147.22 | 148.40 | - | 0.81% | 9,828 |
| Jun 6, 2025 | 146.01 | 149.54 | 146.01 | 147.21 | - | 1.18% | 17,675 |
| Jun 5, 2025 | 148.53 | 148.53 | 145.50 | 145.50 | - | -2.27% | 14,433 |
| Jun 4, 2025 | 150.48 | 150.48 | 148.51 | 148.88 | - | -0.31% | 4,111 |
| Jun 3, 2025 | 152.30 | 152.30 | 149.05 | 149.35 | - | -0.57% | 16,571 |
| Jun 2, 2025 | 149.50 | 150.65 | 148.40 | 150.20 | - | -0.56% | 38,264 |
| May 30, 2025 | 150.48 | 151.50 | 148.98 | 151.05 | - | 1.24% | 15,578 |
| May 29, 2025 | 149.96 | 150.30 | 148.06 | 149.20 | - | 0.15% | 94,532 |
| May 28, 2025 | 149.73 | 151.43 | 148.98 | 148.98 | - | 0.16% | 5,511 |
| May 27, 2025 | 150.67 | 150.67 | 148.37 | 148.74 | - | -0.39% | 6,149 |
| May 26, 2025 | 147.09 | 149.32 | 145.64 | 149.32 | - | 2.53% | 3,962 |
| May 23, 2025 | 146.28 | 148.14 | 145.51 | 145.63 | - | -1.38% | 16,777 |