JPMorgan Chase & Co. (JPMC34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:05PM BRT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 99.02 | 100.93 | 99.02 | 99.10 | 99.10 | 4,137 |
| Apr 29, 2024 | 99.42 | 99.98 | 98.23 | 99.02 | 99.02 | 14,856 |
| Apr 26, 2024 | 99.48 | 99.68 | 98.86 | 99.34 | 99.34 | 2,829 |
| Apr 25, 2024 | 99.49 | 100.16 | 98.81 | 99.92 | 99.92 | 5,965 |
| Apr 24, 2024 | 98.30 | 99.49 | 98.26 | 99.49 | 99.49 | 3,601 |
| Apr 23, 2024 | 97.01 | 99.14 | 97.01 | 98.22 | 98.22 | 8,319 |
| Apr 22, 2024 | 97.00 | 98.28 | 96.76 | 98.00 | 98.00 | 7,296 |
| Apr 19, 2024 | 95.00 | 96.70 | 95.00 | 96.16 | 96.16 | 9,455 |
| Apr 18, 2024 | 94.78 | 96.36 | 94.50 | 94.99 | 94.99 | 5,080 |
| Apr 17, 2024 | 95.37 | 95.60 | 93.93 | 94.78 | 94.78 | 2,015 |
| Apr 16, 2024 | 96.00 | 96.26 | 94.75 | 95.37 | 95.37 | 18,874 |
| Apr 15, 2024 | 94.08 | 96.88 | 94.08 | 95.18 | 95.18 | 5,636 |
| Apr 12, 2024 | 96.94 | 97.30 | 93.50 | 93.89 | 93.89 | 21,741 |
| Apr 11, 2024 | 99.39 | 99.98 | 98.33 | 99.71 | 99.71 | 9,435 |
| Apr 10, 2024 | 98.40 | 99.63 | 98.40 | 99.39 | 99.39 | 2,440 |
| Apr 09, 2024 | 100.00 | 100.00 | 97.65 | 98.49 | 98.49 | 24,927 |
| Apr 08, 2024 | 100.35 | 100.52 | 99.55 | 99.92 | 99.92 | 4,626 |
| Apr 05, 2024 | 97.77 | 100.51 | 97.76 | 100.35 | 100.35 | 17,692 |
| Apr 04, 2024 | 99.99 | 100.62 | 98.90 | 99.18 | 99.18 | 7,170 |
| Apr 04, 2024 | 0.405334 Dividend | |||||
| Apr 03, 2024 | 100.48 | 101.46 | 99.60 | 99.88 | 99.47 | 14,361 |
| Apr 02, 2024 | 100.70 | 100.80 | 99.64 | 100.48 | 100.07 | 4,719 |
| Apr 01, 2024 | 100.67 | 101.10 | 100.12 | 100.77 | 100.36 | 20,916 |
| Mar 28, 2024 | 99.79 | 100.72 | 98.99 | 100.65 | 100.24 | 15,712 |
| Mar 27, 2024 | 97.92 | 99.79 | 97.85 | 99.79 | 99.39 | 61,617 |
| Mar 26, 2024 | 97.00 | 98.08 | 96.88 | 97.85 | 97.45 | 6,172 |
| Mar 25, 2024 | 98.50 | 98.50 | 96.68 | 96.98 | 96.59 | 4,511 |
| Mar 22, 2024 | 99.01 | 100.03 | 98.48 | 98.50 | 98.10 | 1,989 |
| Mar 21, 2024 | 97.89 | 99.50 | 97.68 | 98.90 | 98.50 | 25,963 |
| Mar 20, 2024 | 97.60 | 97.96 | 97.19 | 97.89 | 97.49 | 16,636 |
| Mar 19, 2024 | 96.99 | 97.59 | 96.60 | 97.22 | 96.83 | 23,217 |
| Mar 18, 2024 | 94.99 | 96.99 | 94.99 | 96.99 | 96.60 | 74,851 |
| Mar 15, 2024 | 93.69 | 95.36 | 93.37 | 95.01 | 94.62 | 7,985 |
| Mar 14, 2024 | 95.39 | 95.39 | 93.49 | 93.49 | 93.11 | 2,953 |
| Mar 13, 2024 | 94.68 | 95.48 | 94.52 | 95.44 | 95.05 | 10,325 |
| Mar 12, 2024 | 93.92 | 94.68 | 93.92 | 94.60 | 94.22 | 7,897 |
| Mar 11, 2024 | 93.92 | 93.92 | 92.58 | 93.46 | 93.08 | 4,386 |
| Mar 08, 2024 | 92.76 | 94.59 | 92.76 | 93.92 | 93.54 | 1,893 |
| Mar 07, 2024 | 93.84 | 94.00 | 92.19 | 92.75 | 92.37 | 9,193 |
| Mar 06, 2024 | 93.87 | 93.99 | 92.74 | 93.64 | 93.26 | 19,621 |
| Mar 05, 2024 | 92.53 | 93.68 | 92.17 | 93.20 | 92.82 | 5,182 |
| Mar 04, 2024 | 91.92 | 92.78 | 91.15 | 92.53 | 92.15 | 55,536 |
| Mar 01, 2024 | 92.07 | 92.43 | 91.28 | 91.93 | 91.56 | 60,377 |
| Feb 29, 2024 | 91.90 | 92.58 | 91.49 | 92.07 | 91.70 | 26,284 |
| Feb 28, 2024 | 90.75 | 91.90 | 90.53 | 91.21 | 90.84 | 3,014 |
| Feb 27, 2024 | 91.09 | 91.28 | 90.05 | 90.62 | 90.25 | 7,649 |
| Feb 26, 2024 | 91.86 | 92.00 | 90.97 | 92.00 | 91.63 | 4,152 |
| Feb 23, 2024 | 91.50 | 92.56 | 90.89 | 91.86 | 91.49 | 16,983 |
| Feb 22, 2024 | 89.44 | 91.02 | 89.44 | 90.76 | 90.39 | 7,681 |
| Feb 21, 2024 | 89.99 | 89.99 | 88.00 | 89.08 | 88.72 | 1,391 |
| Feb 20, 2024 | 89.05 | 89.14 | 87.72 | 88.40 | 88.04 | 3,984 |
| Feb 19, 2024 | 90.00 | 90.00 | 88.13 | 89.54 | 89.18 | 5,194 |
| Feb 16, 2024 | 89.36 | 89.76 | 88.25 | 88.25 | 87.89 | 1,409 |
| Feb 15, 2024 | 87.23 | 89.67 | 87.23 | 89.36 | 89.00 | 7,166 |
| Feb 14, 2024 | 87.12 | 87.48 | 86.76 | 87.23 | 86.88 | 1,728 |
| Feb 09, 2024 | 87.44 | 87.44 | 86.28 | 86.84 | 86.49 | 7,126 |
| Feb 08, 2024 | 87.50 | 87.50 | 86.73 | 87.44 | 87.09 | 2,783 |
| Feb 07, 2024 | 86.46 | 87.48 | 86.33 | 87.24 | 86.89 | 5,915 |
| Feb 06, 2024 | 86.80 | 87.50 | 86.18 | 86.46 | 86.11 | 2,242 |
| Feb 05, 2024 | 86.76 | 87.33 | 86.62 | 86.80 | 86.45 | 4,361 |
| Feb 02, 2024 | 84.89 | 87.33 | 84.89 | 86.93 | 86.58 | 44,801 |
| Feb 01, 2024 | 88.33 | 88.33 | 84.30 | 85.17 | 84.82 | 5,300 |
| Jan 31, 2024 | 87.53 | 87.77 | 86.49 | 86.59 | 86.24 | 14,921 |
| Jan 30, 2024 | 85.13 | 87.41 | 85.13 | 87.28 | 86.93 | 6,690 |
| Jan 29, 2024 | 83.03 | 85.33 | 83.03 | 85.13 | 84.78 | 3,424 |
| Jan 26, 2024 | 85.00 | 85.26 | 84.40 | 84.59 | 84.25 | 8,129 |
| Jan 25, 2024 | 83.71 | 85.03 | 83.71 | 84.86 | 84.52 | 1,956 |
| Jan 24, 2024 | 83.45 | 84.30 | 83.00 | 83.70 | 83.36 | 4,554 |
| Jan 23, 2024 | 85.24 | 85.24 | 83.45 | 83.45 | 83.11 | 2,524 |
| Jan 22, 2024 | 84.93 | 85.16 | 84.02 | 84.60 | 84.26 | 16,628 |
| Jan 19, 2024 | 84.07 | 84.07 | 82.18 | 83.71 | 83.37 | 2,145 |
| Jan 18, 2024 | 82.25 | 82.68 | 81.70 | 82.42 | 82.09 | 902 |
| Jan 17, 2024 | 82.40 | 83.52 | 82.02 | 82.21 | 81.88 | 10,403 |
| Jan 16, 2024 | 82.96 | 82.96 | 80.67 | 82.56 | 82.22 | 7,424 |
| Jan 15, 2024 | 81.98 | 83.10 | 79.00 | 82.97 | 82.63 | 11,801 |
| Jan 12, 2024 | 84.00 | 85.25 | 81.98 | 81.98 | 81.65 | 4,866 |
| Jan 11, 2024 | 83.40 | 83.40 | 82.24 | 82.92 | 82.58 | 2,485 |
| Jan 10, 2024 | 83.61 | 83.61 | 82.61 | 83.40 | 83.06 | 3,770 |
| Jan 09, 2024 | 83.69 | 84.08 | 83.31 | 83.61 | 83.27 | 6,071 |
| Jan 08, 2024 | 84.08 | 84.43 | 82.63 | 83.69 | 83.35 | 2,291 |
| Jan 05, 2024 | 83.95 | 84.44 | 83.47 | 83.87 | 83.53 | 2,933 |
| Jan 04, 2024 | 84.03 | 85.07 | 83.79 | 83.95 | 83.61 | 3,124 |
| Jan 04, 2024 | 0.363649 Dividend | |||||
| Jan 03, 2024 | 84.65 | 84.69 | 83.42 | 84.14 | 83.44 | 16,677 |
| Jan 02, 2024 | 82.10 | 84.66 | 82.10 | 84.66 | 83.95 | 62,000 |
| Dec 28, 2023 | 82.00 | 82.95 | 81.84 | 82.10 | 81.41 | 17,453 |
| Dec 27, 2023 | 81.11 | 81.74 | 81.04 | 81.48 | 80.80 | 1,491 |
| Dec 26, 2023 | 81.83 | 81.83 | 80.85 | 81.11 | 80.43 | 2,491 |
| Dec 22, 2023 | 81.41 | 81.83 | 81.30 | 81.33 | 80.65 | 7,821 |
| Dec 21, 2023 | 83.00 | 83.00 | 81.00 | 81.41 | 80.73 | 3,488 |
| Dec 20, 2023 | 82.39 | 82.84 | 81.52 | 82.05 | 81.36 | 6,806 |
| Dec 19, 2023 | 80.84 | 82.39 | 80.65 | 82.39 | 81.70 | 3,115 |
| Dec 18, 2023 | 81.44 | 82.40 | 81.15 | 81.36 | 80.68 | 4,297 |
| Dec 15, 2023 | 80.68 | 81.61 | 80.00 | 81.44 | 80.76 | 7,269 |
| Dec 14, 2023 | 79.11 | 80.68 | 79.00 | 80.43 | 79.76 | 8,907 |
| Dec 13, 2023 | 79.70 | 79.91 | 78.86 | 78.86 | 78.20 | 11,490 |
| Dec 12, 2023 | 78.49 | 79.79 | 78.49 | 79.62 | 78.95 | 6,322 |
| Dec 11, 2023 | 78.00 | 78.64 | 78.00 | 78.48 | 77.82 | 4,425 |
| Dec 08, 2023 | 76.83 | 78.17 | 76.66 | 77.98 | 77.33 | 3,556 |
| Dec 07, 2023 | 76.37 | 77.20 | 76.37 | 76.74 | 76.10 | 2,364 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.