JPMorgan Chase & Co. (BVMF:JPMC34)
Brazil · Delayed Price · Currency is BRL 152.54
-4.31 (-2.75%)
At close: Feb 27, 2026
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 156.85 | 156.85 | 151.44 | 152.54 | 152.54 | -2.75% | 130,358 |
| Feb 26, 2026 | 155.11 | 158.54 | 155.11 | 156.85 | 156.85 | 1.13% | 50,856 |
| Feb 25, 2026 | 153.00 | 155.68 | 152.84 | 155.10 | 155.10 | 1.51% | 50,114 |
| Feb 24, 2026 | 153.50 | 154.50 | 150.72 | 152.80 | 152.80 | -0.46% | 203,793 |
| Feb 23, 2026 | 160.39 | 160.39 | 152.66 | 153.50 | 153.50 | -4.44% | 218,758 |
| Feb 20, 2026 | 160.80 | 161.80 | 159.00 | 160.64 | 160.64 | 0.12% | 41,794 |
| Feb 19, 2026 | 163.18 | 163.18 | 159.30 | 160.44 | 160.44 | -0.75% | 76,865 |
| Feb 18, 2026 | 160.87 | 163.20 | 160.87 | 161.65 | 161.65 | 1.71% | 83,174 |
| Feb 13, 2026 | 157.80 | 159.19 | 154.85 | 158.93 | 158.93 | 1.36% | 70,838 |
| Feb 12, 2026 | 161.09 | 162.28 | 156.30 | 156.80 | 156.80 | -2.61% | 107,893 |
| Feb 11, 2026 | 165.14 | 168.50 | 160.36 | 161.00 | 161.00 | -2.51% | 147,407 |
| Feb 10, 2026 | 167.50 | 169.81 | 164.25 | 165.14 | 165.14 | -1.44% | 98,183 |
| Feb 9, 2026 | 165.55 | 169.19 | 165.55 | 167.55 | 167.55 | -0.82% | 39,299 |
| Feb 6, 2026 | 164.00 | 168.99 | 163.01 | 168.93 | 168.93 | 3.70% | 340,797 |
| Feb 5, 2026 | 164.00 | 166.08 | 160.56 | 162.90 | 162.90 | -1.99% | 103,546 |
| Feb 4, 2026 | 165.29 | 167.36 | 163.75 | 166.20 | 166.20 | 0.55% | 102,149 |
| Feb 3, 2026 | 163.20 | 165.29 | 160.80 | 165.29 | 165.29 | 1.85% | 101,764 |
| Feb 2, 2026 | 160.75 | 162.69 | 158.90 | 162.29 | 162.29 | 0.95% | 83,709 |
| Jan 30, 2026 | 159.69 | 161.09 | 158.92 | 160.77 | 160.77 | 0.68% | 51,456 |
| Jan 29, 2026 | 156.99 | 159.82 | 156.00 | 159.69 | 159.69 | 1.72% | 51,746 |
| Jan 28, 2026 | 155.20 | 157.25 | 154.53 | 156.99 | 156.99 | 1.15% | 36,408 |
| Jan 27, 2026 | 158.61 | 158.81 | 155.20 | 155.20 | 155.20 | -2.14% | 219,043 |
| Jan 26, 2026 | 158.35 | 159.40 | 156.92 | 158.60 | 158.60 | 0.83% | 32,896 |
| Jan 23, 2026 | 160.81 | 160.81 | 156.90 | 157.30 | 157.30 | -1.69% | 95,266 |
| Jan 22, 2026 | 161.30 | 163.45 | 160.00 | 160.00 | 160.00 | -1.33% | 68,962 |
| Jan 21, 2026 | 162.28 | 163.15 | 160.60 | 162.15 | 162.15 | -1.01% | 159,452 |
| Jan 20, 2026 | 166.00 | 166.89 | 162.48 | 163.80 | 163.80 | -3.48% | 243,273 |
| Jan 19, 2026 | 170.00 | 170.89 | 168.62 | 169.70 | 169.70 | -0.88% | 19,297 |
| Jan 16, 2026 | 167.78 | 171.20 | 166.24 | 171.20 | 171.20 | 2.82% | 315,240 |
| Jan 15, 2026 | 166.99 | 168.69 | 165.82 | 166.50 | 166.50 | -0.70% | 30,825 |
| Jan 14, 2026 | 170.00 | 170.00 | 164.80 | 167.67 | 167.67 | -0.55% | 54,374 |
| Jan 13, 2026 | 175.00 | 175.75 | 167.00 | 168.60 | 168.60 | -3.65% | 37,360 |
| Jan 12, 2026 | 172.80 | 175.17 | 171.91 | 174.98 | 174.98 | -1.39% | 20,622 |
| Jan 9, 2026 | 178.92 | 178.92 | 176.23 | 177.45 | 177.45 | 0.05% | 6,110 |
| Jan 8, 2026 | 175.38 | 178.52 | 175.38 | 177.36 | 177.36 | 1.13% | 12,962 |
| Jan 7, 2026 | 179.00 | 179.63 | 175.18 | 175.38 | 175.38 | -2.35% | 21,650 |
| Jan 6, 2026 | 178.73 | 180.61 | 177.71 | 179.60 | 179.60 | 0.49% | 28,876 |
| Jan 5, 2026 | 179.40 | 181.68 | 174.00 | 178.73 | 178.73 | 0.62% | 6,877 |
| Jan 2, 2026 | 176.39 | 177.63 | 174.04 | 177.63 | 177.08 | 0.37% | 13,494 |
| Dec 30, 2025 | 180.13 | 180.13 | 176.71 | 176.98 | 176.43 | -1.73% | 13,858 |
| Dec 29, 2025 | 182.00 | 182.68 | 180.09 | 180.09 | 179.53 | 0.33% | 6,324 |
| Dec 26, 2025 | 181.99 | 182.89 | 179.50 | 179.50 | 178.94 | -0.91% | 11,491 |
| Dec 23, 2025 | 180.12 | 181.37 | 179.53 | 181.15 | 180.59 | 0.91% | 11,086 |
| Dec 22, 2025 | 173.01 | 180.57 | 173.01 | 179.51 | 178.95 | 2.17% | 22,575 |
| Dec 19, 2025 | 173.99 | 176.00 | 172.31 | 175.69 | 175.14 | 2.28% | 20,285 |
| Dec 18, 2025 | 173.45 | 175.53 | 171.77 | 171.77 | 171.23 | -0.96% | 18,299 |
| Dec 17, 2025 | 172.22 | 175.25 | 172.22 | 173.44 | 172.90 | 0.76% | 33,224 |
| Dec 16, 2025 | 172.57 | 174.50 | 171.57 | 172.13 | 171.59 | -0.25% | 14,836 |
| Dec 15, 2025 | 173.85 | 174.16 | 172.00 | 172.56 | 172.02 | 0.15% | 20,377 |
| Dec 12, 2025 | 170.94 | 172.63 | 170.87 | 172.30 | 171.76 | 0.76% | 23,214 |