J P Morgan Chase & Co (JPM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
2.457.278 |
-0,18%
|
346,1062
|
345,0676
|
350,5645
|
348,67
|
| 17/09/2026 |
2.672.491 |
0,14%
|
352,3698
|
345,28
|
353,49
|
349,31
|
| 16/09/2026 |
3.350.068 |
-0,99%
|
353,00
|
344,685
|
355,60
|
348,92
|
| 15/09/2026 |
6.837.649 |
0,67%
|
350,492
|
343,0717
|
354,70
|
352,49
|
| 14/09/2026 |
2.932.586 |
-1,71%
|
353,8333
|
347,545
|
355,25
|
350,13
|
| 11/09/2026 |
2.006.277 |
0,76%
|
357,92
|
354,80
|
360,04
|
356,23
|
| 10/09/2026 |
1.922.486 |
-0,32%
|
355,46
|
351,12
|
355,46
|
353,56
|
| 09/09/2026 |
2.514.220 |
0,34%
|
351,3361
|
348,69
|
356,30
|
354,71
|
| 08/09/2026 |
1.991.275 |
-1,46%
|
356,51
|
353,24
|
358,3233
|
353,51
|
| 04/09/2026 |
1.939.964 |
-1,00%
|
361,00
|
355,23
|
362,86
|
358,64
|
| 03/09/2026 |
2.184.076 |
1,63%
|
357,80
|
356,39
|
362,85
|
362,06
|
| 02/09/2026 |
2.073.705 |
0,31%
|
355,31
|
353,79
|
361,47
|
356,22
|
| 01/09/2026 |
2.171.432 |
-0,37%
|
355,1283
|
354,12
|
359,92
|
354,95
|
| 31/08/2026 |
2.271.848 |
-0,32%
|
357,67
|
354,7701
|
357,75
|
356,02
|
| 28/08/2026 |
1.647.852 |
0,98%
|
355,77
|
354,22
|
358,73
|
357,62
|
| 27/08/2026 |
2.428.218 |
-0,64%
|
353,50
|
352,225
|
357,57
|
354,22
|
| 26/08/2026 |
1.995.343 |
-0,10%
|
357,91
|
354,6001
|
358,35
|
356,50
|
| 25/08/2026 |
1.989.290 |
0,08%
|
358,0055
|
353,0737
|
359,00
|
356,69
|
| 24/08/2026 |
1.810.098 |
1,38%
|
351,50
|
351,50
|
358,28
|
356,39
|
| 21/08/2026 |
2.600.096 |
0,02%
|
354,90
|
350,3666
|
356,86
|
351,58
|
| 20/08/2026 |
2.552.966 |
-1,53%
|
356,49
|
351,55
|
357,95
|
351,55
|
| 19/08/2026 |
2.924.798 |
-1,62%
|
363,79
|
355,645
|
363,94
|
357,26
|
| 18/08/2026 |
2.565.032 |
0,73%
|
360,5446
|
359,30
|
363,61
|
363,25
|
| 17/08/2026 |
2.741.973 |
-0,52%
|
361,11
|
351,79
|
365,75
|
361,20
|
| 14/08/2026 |
2.574.596 |
-0,07%
|
363,02
|
361,45
|
365,88
|
362,84
|
| 13/08/2026 |
2.560.670 |
-0,57%
|
368,00
|
361,52
|
368,48
|
363,11
|
| 12/08/2026 |
1.898.613 |
0,97%
|
362,708
|
310,1708
|
366,09
|
365,18
|
| 11/08/2026 |
1.700.054 |
0,57%
|
360,00
|
358,61
|
363,12
|
362,04
|
| 10/08/2026 |
2.017.346 |
0,35%
|
357,69
|
356,53
|
359,98
|
359,79
|
| 07/08/2026 |
1.865.656 |
0,39%
|
355,77
|
331,83
|
358,8543
|
358,2057
|
| 06/08/2026 |
2.239.177 |
-0,82%
|
362,90
|
354,945
|
363,60
|
356,30
|
| 05/08/2026 |
2.121.704 |
0,53%
|
358,45
|
358,45
|
362,17
|
359,24
|
| 04/08/2026 |
3.634.968 |
1,55%
|
352,85
|
352,78
|
363,00
|
357,52
|
| 03/08/2026 |
2.805.791 |
0,24%
|
354,10
|
350,84
|
356,27
|
352,64
|
| 31/07/2026 |
1.625.558 |
0,27%
|
348,00
|
351,70
|
354,47
|
351,79
|
| 30/07/2026 |
3.420.814 |
1,76%
|
345,16
|
344,71
|
352,26
|
350,85
|
| 29/07/2026 |
3.636.444 |
-3,38%
|
356,50
|
343,78
|
357,4752
|
344,71
|
| 28/07/2026 |
2.749.851 |
0,37%
|
358,326
|
354,15
|
359,25
|
357,31
|
| 27/07/2026 |
3.009.052 |
0,87%
|
356,88
|
352,58
|
359,05
|
356,20
|
| 24/07/2026 |
2.371.273 |
0,90%
|
350,70
|
347,50
|
353,37
|
353,21
|
| 23/07/2026 |
2.473.423 |
0,37%
|
347,10
|
345,42
|
349,90
|
349,90
|
| 22/07/2026 |
3.498.799 |
0,86%
|
346,00
|
344,2501
|
349,07
|
348,21
|
| 21/07/2026 |
2.225.934 |
1,84%
|
340,00
|
337,30
|
345,735
|
345,23
|
| 20/07/2026 |
2.256.352 |
-0,64%
|
340,78
|
337,37
|
344,26
|
338,87
|
| 17/07/2026 |
3.340.174 |
-0,45%
|
342,00
|
335,05
|
346,125
|
341,10
|
| 16/07/2026 |
3.190.584 |
-1,12%
|
348,18
|
341,11
|
349,34
|
343,15
|
| 15/07/2026 |
5.122.669 |
1,17%
|
344,70
|
342,89
|
351,24
|
346,91
|
| 14/07/2026 |
6.058.857 |
2,52%
|
328,00
|
325,75
|
344,73
|
342,89
|
| 13/07/2026 |
3.057.937 |
-0,50%
|
338,45
|
332,5001
|
338,58
|
334,53
|
| 10/07/2026 |
2.210.926 |
-6,92%
|
337,82
|
312,265
|
338,71
|
336,47
|
| 09/07/2026 |
3.070.987 |
1,46%
|
331,45
|
330,8053
|
337,00
|
335,47
|
| 08/07/2026 |
3.801.324 |
-2,64%
|
336,60
|
330,13
|
337,08
|
330,62
|
| 07/07/2026 |
2.511.126 |
0,36%
|
342,11
|
337,09
|
342,11
|
339,22
|
| 06/07/2026 |
2.382.575 |
1,46%
|
333,75
|
333,00
|
339,715
|
337,72
|
| 02/07/2026 |
2.476.085 |
-0,01%
|
336,98
|
331,88
|
338,8442
|
332,97
|
| 01/07/2026 |
2.636.528 |
2,06%
|
327,65
|
325,02
|
335,64
|
334,07
|
| 30/06/2026 |
2.577.671 |
-0,63%
|
329,39
|
326,68
|
330,4372
|
327,33
|
| 29/06/2026 |
2.766.840 |
0,27%
|
329,7372
|
327,23
|
332,39
|
329,39
|
| 26/06/2026 |
4.474.312 |
-1,82%
|
336,19
|
327,585
|
336,5645
|
329,05
|
| 25/06/2026 |
4.426.537 |
0,45%
|
335,7235
|
334,76
|
343,4485
|
335,12
|
| 24/06/2026 |
2.598.922 |
-0,17%
|
334,37
|
329,77
|
334,97
|
333,45
|
| 23/06/2026 |
2.757.771 |
0,91%
|
331,40
|
327,21
|
335,37
|
334,14
|
| 18/06/2026 |
4.050.992 |
-2,53%
|
334,7167
|
324,165
|
338,09
|
331,48
|
| 17/06/2026 |
4.608.262 |
0,66%
|
330,8526
|
330,8526
|
337,77
|
333,46
|
| 16/06/2026 |
4.244.534 |
3,63%
|
321,98
|
321,98
|
331,75
|
331,14
|
| 15/06/2026 |
2.523.904 |
-0,48%
|
323,48
|
318,84
|
325,92
|
319,40
|
| 12/06/2026 |
3.395.740 |
2,31%
|
314,86
|
314,86
|
321,30
|
320,72
|
| 11/06/2026 |
3.569.913 |
1,45%
|
310,29
|
308,88
|
314,72
|
313,49
|
| 10/06/2026 |
2.918.651 |
-0,98%
|
311,10
|
309,14
|
314,75
|
309,14
|
| 09/06/2026 |
3.534.178 |
0,43%
|
312,015
|
309,01
|
316,40
|
312,70
|
| 08/06/2026 |
2.434.632 |
-0,41%
|
312,21
|
310,79
|
316,21
|
311,11
|
| 05/06/2026 |
3.478.668 |
0,54%
|
311,80
|
309,60
|
315,00
|
312,37
|
| 04/06/2026 |
4.139.578 |
3,45%
|
304,936
|
304,10
|
312,91
|
310,89
|
| 03/06/2026 |
2.779.172 |
0,04%
|
298,3041
|
296,56
|
301,96
|
300,85
|
| 02/06/2026 |
3.529.578 |
1,57%
|
295,51
|
295,27
|
302,07
|
300,96
|
| 01/06/2026 |
3.695.205 |
-0,88%
|
297,69
|
295,27
|
299,55
|
296,58
|
| 29/05/2026 |
3.220.505 |
0,76%
|
297,7988
|
295,23
|
299,595
|
299,31
|
| 28/05/2026 |
4.700.474 |
-0,83%
|
298,848
|
295,75
|
301,07
|
296,73
|
| 27/05/2026 |
6.026.300 |
-2,43%
|
306,07
|
295,75
|
306,07
|
299,28
|
| 26/05/2026 |
3.625.180 |
0,11%
|
308,00
|
305,44
|
309,93
|
306,74
|
| 22/05/2026 |
2.164.067 |
1,28%
|
304,8958
|
303,84
|
307,39
|
306,38
|
| 21/05/2026 |
3.043.650 |
0,34%
|
300,71
|
300,21
|
303,975
|
303,00
|
| 20/05/2026 |
4.424.775 |
2,12%
|
295,55
|
293,70
|
302,925
|
301,98
|
| 19/05/2026 |
2.690.100 |
-1,57%
|
300,3496
|
295,27
|
301,455
|
295,70
|
| 18/05/2026 |
3.119.728 |
0,98%
|
298,50
|
297,22
|
301,255
|
300,73
|
| 15/05/2026 |
2.120.004 |
-0,76%
|
299,018
|
296,45
|
300,4999
|
297,81
|
| 14/05/2026 |
3.425.987 |
-0,11%
|
302,00
|
298,82
|
303,7504
|
299,91
|
| 13/05/2026 |
3.664.031 |
-1,52%
|
303,40
|
300,0709
|
303,50
|
300,25
|
| 12/05/2026 |
4.263.510 |
1,59%
|
300,7387
|
295,55
|
306,0624
|
304,88
|
| 11/05/2026 |
3.829.421 |
-0,70%
|
302,15
|
298,89
|
303,19
|
300,00
|
| 08/05/2026 |
3.579.137 |
-1,43%
|
307,56
|
300,50
|
308,99
|
302,10
|
| 07/05/2026 |
3.140.179 |
-2,69%
|
314,25
|
306,14
|
316,29
|
306,27
|
| 06/05/2026 |
2.746.431 |
1,80%
|
311,32
|
309,40
|
316,2595
|
314,90
|
| 05/05/2026 |
3.203.802 |
0,83%
|
308,60
|
306,90
|
310,97
|
309,40
|
| 04/05/2026 |
2.898.717 |
-1,52%
|
311,03
|
306,55
|
311,15
|
307,65
|
| 01/05/2026 |
2.695.593 |
0,25%
|
313,99
|
311,83
|
316,08
|
312,47
|
| 30/04/2026 |
2.594.563 |
1,40%
|
308,6195
|
306,57
|
314,10
|
313,23
|
| 29/04/2026 |
2.700.181 |
-0,71%
|
310,76
|
307,29
|
312,045
|
309,25
|
| 28/04/2026 |
2.596.772 |
-0,06%
|
314,95
|
311,1701
|
315,45
|
311,45
|
| 27/04/2026 |
955.919 |
0,63%
|
307,80
|
306,66
|
311,63
|
311,63
|
