Mercado abrirá em 1 h 48 min

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
222,29+9,45 (+4,44%)
No fechamento: 04:00PM EDT
222,36 +0,07 (+0,03%)
Pré-Abertura: 07:00AM EDT
Período:
14 de out. de 2023 - 14 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
11 de out. de 2024215,67224,63215,16222,29222,2918.317.800
10 de out. de 2024214,81214,81211,47212,84212,847.927.100
09 de out. de 2024209,70214,24209,38213,42213,427.024.000
08 de out. de 2024210,58211,33208,38210,75210,756.021.800
07 de out. de 2024211,03213,33209,69210,93210,936.718.900
04 de out. de 2024209,30211,67206,91211,22211,2210.211.700
04 de out. de 20241.25 Dividendo
03 de out. de 2024206,17206,49204,34205,23203,987.251.300
02 de out. de 2024207,08208,95205,69207,29206,035.810.900
01 de out. de 2024208,90209,09206,19207,04205,788.540.100
30 de set. de 2024206,31210,96205,26210,86209,588.663.800
27 de set. de 2024210,65212,44209,33210,50209,227.032.500
26 de set. de 2024211,13211,70209,01209,78208,507.807.500
25 de set. de 2024211,68212,24208,61210,19208,918.976.500
24 de set. de 2024211,15212,95210,37211,59210,307.323.200
23 de set. de 2024211,00211,80209,99211,44210,157.223.500
20 de set. de 2024209,93211,42209,50211,09209,8020.885.000
19 de set. de 2024209,78211,91207,34210,48209,2011.635.200
18 de set. de 2024209,01211,34206,70207,53206,278.259.900
17 de set. de 2024207,73209,93207,66209,25207,987.573.300
16 de set. de 2024205,83208,21205,59207,86206,598.634.900
13 de set. de 2024206,86207,85203,02204,32203,0810.226.700
12 de set. de 2024207,65208,78204,89206,60205,349.055.800
11 de set. de 2024205,25207,70201,83207,23205,9713.658.700
10 de set. de 2024218,60218,64200,61205,56204,3128.406.900
09 de set. de 2024215,19218,15214,18216,81215,498.935.100
06 de set. de 2024217,60218,74211,09212,46211,177.777.000
05 de set. de 2024220,15220,80216,03217,63216,308.067.900
04 de set. de 2024221,04222,07217,21219,33217,997.389.500
03 de set. de 2024222,30224,10219,24220,30218,968.956.100
30 de ago. de 2024222,50225,48221,93224,80223,438.574.100
29 de ago. de 2024222,15222,98218,94222,21220,866.416.100
28 de ago. de 2024219,25222,21219,19221,29219,946.506.400
27 de ago. de 2024219,51220,42219,19220,18218,845.185.200
26 de ago. de 2024219,01219,68218,05219,17217,845.105.200
23 de ago. de 2024217,60219,19216,50218,31216,987.214.000
22 de ago. de 2024214,58216,80214,34216,63215,315.247.100
21 de ago. de 2024214,43215,00212,84214,60213,295.202.300
20 de ago. de 2024215,00216,00213,68214,52213,215.640.000
19 de ago. de 2024214,00215,53213,82215,45214,146.090.800
16 de ago. de 2024211,69214,09211,59213,97212,677.931.200
15 de ago. de 2024213,00213,89211,10211,55210,267.001.000
14 de ago. de 2024207,74210,76207,12210,24208,966.999.800
13 de ago. de 2024207,73208,09205,40207,94206,676.387.800
12 de ago. de 2024206,41207,14203,66206,19204,936.936.000
09 de ago. de 2024203,47206,47202,90205,80204,555.540.200
08 de ago. de 2024202,47204,91201,79204,06202,827.761.200
07 de ago. de 2024203,51205,75200,20200,40199,189.204.400
06 de ago. de 2024195,40202,60194,00200,34199,1210.605.800
05 de ago. de 2024194,05196,17190,90194,90193,7113.927.000
02 de ago. de 2024203,88204,67196,89199,14197,9318.041.700
01 de ago. de 2024213,20213,83206,38207,96206,6910.918.600
31 de jul. de 2024214,78216,39212,67212,80211,509.071.600
30 de jul. de 2024213,23215,79212,96215,19213,888.850.700
29 de jul. de 2024212,65213,61210,55210,85209,576.533.600
26 de jul. de 2024209,24213,16208,62212,24210,958.027.800
25 de jul. de 2024208,65210,19208,05208,67207,406.403.800
24 de jul. de 2024209,55212,03208,07208,59207,327.119.000
23 de jul. de 2024211,02211,48209,35210,33209,055.557.300
22 de jul. de 2024210,46212,17209,71210,28209,007.663.200
19 de jul. de 2024211,20212,35208,92209,78208,508.095.900
18 de jul. de 2024215,63216,64209,24209,98208,7012.415.100
17 de jul. de 2024213,80217,56213,27216,87215,5511.572.500
16 de jul. de 2024210,00213,74208,08213,62212,3211.557.000
15 de jul. de 2024207,19211,61206,72210,05208,7710.719.700
12 de jul. de 2024204,00207,45202,10204,94203,6915.443.400
11 de jul. de 2024206,21208,10205,38207,45206,1910.658.100
10 de jul. de 2024206,14207,97205,58207,80206,538.328.500
09 de jul. de 2024205,63209,76205,45207,63206,379.058.900
08 de jul. de 2024205,04206,90203,97205,17203,928.707.000
05 de jul. de 2024206,99207,37204,52204,79203,548.093.100
05 de jul. de 20241.15 Dividendo
03 de jul. de 2024209,55210,38207,65208,69206,285.560.900
02 de jul. de 2024205,29208,86204,77208,83206,417.802.900
01 de jul. de 2024202,84207,09202,66205,45203,0710.205.800
28 de jun. de 2024200,01202,60199,30202,26199,9215.307.600
27 de jun. de 2024197,44199,86196,90199,17196,877.913.500
26 de jun. de 2024197,45197,94196,28197,43195,157.758.600
25 de jun. de 2024198,09200,07197,74198,07195,786.915.900
24 de jun. de 2024197,81199,23197,10198,88196,589.785.900
21 de jun. de 2024196,71197,17194,22196,30194,0320.972.500
20 de jun. de 2024196,39199,45196,11198,67196,378.731.100
18 de jun. de 2024194,60197,96194,13197,00194,729.023.000
17 de jun. de 2024193,48195,58192,64194,98192,728.725.400
14 de jun. de 2024191,45194,86191,42193,78191,546.874.000
13 de jun. de 2024192,32194,58190,88193,66191,428.587.800
12 de jun. de 2024196,00196,72191,31191,53189,3112.751.300
11 de jun. de 2024197,91197,94193,60194,36192,119.235.300
10 de jun. de 2024199,24200,84198,44199,61197,306.071.200
07 de jun. de 2024197,43200,92197,01199,95197,646.964.500
06 de jun. de 2024197,26198,02195,33196,91194,637.640.300
05 de jun. de 2024199,76199,82196,92197,26194,988.351.600
04 de jun. de 2024200,16201,98198,28199,16196,866.848.300
03 de jun. de 2024202,31202,42199,19201,82199,496.444.300
31 de mai. de 2024199,30203,30198,35202,63200,2914.417.900
30 de mai. de 2024198,56199,85198,40199,33197,026.829.700
29 de mai. de 2024198,00198,99196,89198,11195,826.120.000
28 de mai. de 2024199,86200,41198,66199,50197,196.910.200
24 de mai. de 2024197,75200,76197,56200,71198,397.355.400
23 de mai. de 2024197,81198,30196,07196,92194,648.069.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...