Skip to main content
logo
JPMorgan Chase & Co. (BVMF:JPMC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
155.45
+0.71 (0.46%)
Last updated: Apr 30, 2026, 4:33 PM GMT-3

BVMF:JPMC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 2026152.80156.41152.80156.24-0.97%4,239
Apr 29, 2026154.77155.66153.72154.74154.74-0.33%9,835
Apr 28, 2026156.00157.18154.80155.25155.250.33%42,537
Apr 27, 2026154.86155.62152.11154.74154.74-0.08%31,359
Apr 24, 2026156.00156.00153.71154.86154.86-0.22%34,368
Apr 23, 2026155.36156.21154.22155.20155.20-0.10%35,704
Apr 22, 2026157.10157.22155.01155.36155.36-1.11%10,711
Apr 20, 2026155.10157.53154.11157.10157.101.83%24,777
Apr 17, 2026155.74156.97154.28154.28154.28-0.25%22,417
Apr 16, 2026153.12155.06152.48154.67154.670.93%29,694
Apr 15, 2026156.99156.99152.02153.25153.25-1.35%48,166
Apr 14, 2026155.00156.87154.02155.35155.35-0.47%13,924
Apr 13, 2026152.51156.43152.51156.09156.090.34%20,198
Apr 10, 2026155.20155.99154.06155.56155.56-1.13%28,606
Apr 9, 2026156.73157.67155.54157.33157.330.38%14,938
Apr 8, 2026154.00157.79154.00156.73156.732.15%49,261
Apr 7, 2026152.10153.50151.03153.43153.430.99%17,769
Apr 6, 2026150.50152.80150.50151.92151.920.32%23,687
Apr 2, 2026151.68152.02148.93151.43151.43-0.51%34,373
Apr 1, 2026151.62153.99151.15152.21151.680.07%35,515
Mar 31, 2026150.54152.99149.18152.10151.572.40%21,542
Mar 30, 2026148.76150.35148.53148.54148.020.62%13,377
Mar 27, 2026151.00152.39147.63147.63147.12-3.48%25,437
Mar 26, 2026151.61154.11151.61152.95152.42-0.87%23,024
Mar 25, 2026154.00155.50153.16154.30153.760.32%25,410
Mar 24, 2026153.42155.00150.82153.81153.281.26%18,704
Mar 23, 2026153.77155.50151.90151.90151.37-0.81%42,147
Mar 20, 2026152.00153.72150.79153.14152.611.43%58,948
Mar 19, 2026150.90152.64149.70150.98150.46-0.01%20,244
Mar 18, 2026150.76151.00148.98151.00150.481.12%29,664
Mar 17, 2026151.49151.62148.69149.33148.81-0.51%24,178
Mar 16, 2026151.48151.92149.54150.10149.58-0.69%29,346
Mar 13, 2026147.96151.36147.96151.14150.622.17%58,737
Mar 12, 2026147.14148.52145.59147.93147.42-0.25%76,032
Mar 11, 2026149.50149.55147.02148.30147.79-0.67%20,706
Mar 10, 2026149.10150.79148.85149.30148.780.07%36,018
Mar 9, 2026149.90150.40146.59149.20148.68-1.42%77,181
Mar 6, 2026155.20155.20150.34151.35150.83-1.95%26,027
Mar 5, 2026156.14158.06154.16154.36153.82-1.14%30,120
Mar 4, 2026157.11157.50154.39156.14155.60-1.58%34,672
Mar 3, 2026154.48159.10152.84158.65158.103.69%80,632
Mar 2, 2026152.84155.48152.50153.00152.470.30%47,481
Feb 27, 2026156.85156.85151.44152.54152.01-2.75%130,358
Feb 26, 2026155.11158.54155.11156.85156.311.13%50,856
Feb 25, 2026153.00155.68152.84155.10154.561.51%50,114
Feb 24, 2026153.50154.50150.72152.80152.27-0.46%203,793
Feb 23, 2026160.39160.39152.66153.50152.97-4.44%218,758
Feb 20, 2026160.80161.80159.00160.64160.080.12%41,794
Feb 19, 2026163.18163.18159.30160.44159.88-0.75%76,865
Feb 18, 2026160.87163.20160.87161.65161.091.71%83,174