Mercado fechará em 5 h 49 min

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
202,54-3,02 (-1,47%)
A partir de 10:11AM EDT. Mercado aberto.
Período:
11 de set. de 2023 - 11 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
11 de set. de 2024205,25205,75202,54202,54202,542.470.805
10 de set. de 2024218,60218,64200,61205,56205,5628.395.400
09 de set. de 2024215,19218,15214,18216,81216,818.935.100
06 de set. de 2024217,60218,74211,09212,46212,467.777.000
05 de set. de 2024220,15220,80216,03217,63217,638.067.900
04 de set. de 2024221,04222,07217,21219,33219,337.389.500
03 de set. de 2024222,30224,10219,24220,30220,308.956.100
30 de ago. de 2024222,50225,48221,93224,80224,808.574.100
29 de ago. de 2024222,15222,98218,94222,21222,216.416.100
28 de ago. de 2024219,25222,21219,19221,29221,296.506.400
27 de ago. de 2024219,51220,42219,19220,18220,185.185.200
26 de ago. de 2024219,01219,68218,05219,17219,175.105.200
23 de ago. de 2024217,60219,19216,50218,31218,317.214.000
22 de ago. de 2024214,58216,80214,34216,63216,635.247.100
21 de ago. de 2024214,43215,00212,84214,60214,605.202.300
20 de ago. de 2024215,00216,00213,68214,52214,525.640.000
19 de ago. de 2024214,00215,53213,82215,45215,456.090.800
16 de ago. de 2024211,69214,09211,59213,97213,977.931.200
15 de ago. de 2024213,00213,89211,10211,55211,557.001.000
14 de ago. de 2024207,74210,76207,12210,24210,246.999.800
13 de ago. de 2024207,73208,09205,40207,94207,946.387.800
12 de ago. de 2024206,41207,14203,66206,19206,196.936.000
09 de ago. de 2024203,47206,47202,90205,80205,805.540.200
08 de ago. de 2024202,47204,91201,79204,06204,067.761.200
07 de ago. de 2024203,51205,75200,20200,40200,409.204.400
06 de ago. de 2024195,40202,60194,00200,34200,3410.605.800
05 de ago. de 2024194,05196,17190,90194,90194,9013.927.000
02 de ago. de 2024203,88204,67196,89199,14199,1418.041.700
01 de ago. de 2024213,20213,83206,38207,96207,9610.918.600
31 de jul. de 2024214,78216,39212,67212,80212,809.071.600
30 de jul. de 2024213,23215,79212,96215,19215,198.850.700
29 de jul. de 2024212,65213,61210,55210,85210,856.533.600
26 de jul. de 2024209,24213,16208,62212,24212,248.027.800
25 de jul. de 2024208,65210,19208,05208,67208,676.403.800
24 de jul. de 2024209,55212,03208,07208,59208,597.119.000
23 de jul. de 2024211,02211,48209,35210,33210,335.557.300
22 de jul. de 2024210,46212,17209,71210,28210,287.663.200
19 de jul. de 2024211,20212,35208,92209,78209,788.095.900
18 de jul. de 2024215,63216,64209,24209,98209,9812.415.100
17 de jul. de 2024213,80217,56213,27216,87216,8711.572.500
16 de jul. de 2024210,00213,74208,08213,62213,6211.557.000
15 de jul. de 2024207,19211,61206,72210,05210,0510.719.700
12 de jul. de 2024204,00207,45202,10204,94204,9415.443.400
11 de jul. de 2024206,21208,10205,38207,45207,4510.658.100
10 de jul. de 2024206,14207,97205,58207,80207,808.328.500
09 de jul. de 2024205,63209,76205,45207,63207,639.058.900
08 de jul. de 2024205,04206,90203,97205,17205,178.707.000
05 de jul. de 2024206,99207,37204,52204,79204,798.093.100
05 de jul. de 20241.15 Dividendo
03 de jul. de 2024209,55210,38207,65208,69207,545.560.900
02 de jul. de 2024205,29208,86204,77208,83207,687.802.900
01 de jul. de 2024202,84207,09202,66205,45204,3210.205.800
28 de jun. de 2024200,01202,60199,30202,26201,1515.307.600
27 de jun. de 2024197,44199,86196,90199,17198,077.913.500
26 de jun. de 2024197,45197,94196,28197,43196,347.758.600
25 de jun. de 2024198,09200,07197,74198,07196,986.915.900
24 de jun. de 2024197,81199,23197,10198,88197,789.785.900
21 de jun. de 2024196,71197,17194,22196,30195,2220.972.500
20 de jun. de 2024196,39199,45196,11198,67197,588.731.100
18 de jun. de 2024194,60197,96194,13197,00195,919.023.000
17 de jun. de 2024193,48195,58192,64194,98193,918.725.400
14 de jun. de 2024191,45194,86191,42193,78192,716.874.000
13 de jun. de 2024192,32194,58190,88193,66192,598.587.800
12 de jun. de 2024196,00196,72191,31191,53190,4712.751.300
11 de jun. de 2024197,91197,94193,60194,36193,299.235.300
10 de jun. de 2024199,24200,84198,44199,61198,516.071.200
07 de jun. de 2024197,43200,92197,01199,95198,856.964.500
06 de jun. de 2024197,26198,02195,33196,91195,827.640.300
05 de jun. de 2024199,76199,82196,92197,26196,178.351.600
04 de jun. de 2024200,16201,98198,28199,16198,066.848.300
03 de jun. de 2024202,31202,42199,19201,82200,716.444.300
31 de mai. de 2024199,30203,30198,35202,63201,5114.417.900
30 de mai. de 2024198,56199,85198,40199,33198,236.829.700
29 de mai. de 2024198,00198,99196,89198,11197,026.120.000
28 de mai. de 2024199,86200,41198,66199,50198,406.910.200
24 de mai. de 2024197,75200,76197,56200,71199,607.355.400
23 de mai. de 2024197,81198,30196,07196,92195,838.069.400
22 de mai. de 2024199,00200,94197,69198,31197,229.425.300
21 de mai. de 2024197,00199,90196,60199,52198,4214.420.800
20 de mai. de 2024204,39205,88195,40195,58194,5017.373.300
17 de mai. de 2024203,81205,05202,81204,79203,669.260.500
16 de mai. de 2024202,22204,48201,99202,47201,358.497.900
15 de mai. de 2024202,01202,69199,77202,11201,008.370.000
14 de mai. de 2024199,00201,58198,16201,51200,408.596.200
13 de mai. de 2024198,80199,85198,04198,73197,637.049.200
10 de mai. de 2024198,54199,34198,27198,77197,677.529.800
09 de mai. de 2024195,17197,59195,10197,50196,417.977.300
08 de mai. de 2024191,00196,65191,00195,65194,579.227.600
07 de mai. de 2024191,70192,93191,65191,75190,697.688.800
06 de mai. de 2024191,73192,20189,82192,00190,947.911.100
03 de mai. de 2024192,00192,53188,46190,51189,468.922.800
02 de mai. de 2024193,07193,50189,52191,66190,606.501.700
01 de mai. de 2024192,27194,46190,79191,86190,807.445.300
30 de abr. de 2024192,81194,99191,64191,74190,688.153.700
29 de abr. de 2024193,48194,26192,43193,28192,215.387.800
26 de abr. de 2024193,57194,87193,06193,49192,426.413.700
25 de abr. de 2024192,25193,94191,18193,37192,309.802.300
24 de abr. de 2024190,53193,23190,17193,08192,026.964.900
23 de abr. de 2024191,13192,23190,52192,14191,089.144.400
22 de abr. de 2024185,99190,13185,98189,41188,3711.529.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...