Singapore markets closed

JPMorgan Chase & Co. (JPMC34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
100.65+0.86 (+0.86%)
At close: 05:05PM BRT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202499.79100.7298.99100.65100.6515,511
27 Mar 202497.9299.7997.8599.7999.7961,617
26 Mar 202497.0098.0896.8897.8597.856,172
25 Mar 202498.5098.5096.6896.9896.984,511
22 Mar 202499.01100.0398.4898.5098.501,989
21 Mar 202497.8999.5097.6898.9098.9025,963
20 Mar 202497.6097.9697.1997.8997.8916,636
19 Mar 202496.9997.5996.6097.2297.2223,217
18 Mar 202494.9996.9994.9996.9996.9974,851
15 Mar 202493.6995.3693.3795.0195.017,985
14 Mar 202495.3995.3993.4993.4993.492,953
13 Mar 202494.6895.4894.5295.4495.4410,325
12 Mar 202493.9294.6893.9294.6094.607,897
11 Mar 202493.9293.9292.5893.4693.464,386
08 Mar 202492.7694.5992.7693.9293.921,893
07 Mar 202493.8494.0092.1992.7592.759,193
06 Mar 202493.8793.9992.7493.6493.6419,621
05 Mar 202492.5393.6892.1793.2093.205,182
04 Mar 202491.9292.7891.1592.5392.5355,536
01 Mar 202492.0792.4391.2891.9391.9360,377
29 Feb 202491.9092.5891.4992.0792.0726,284
28 Feb 202490.7591.9090.5391.2191.213,014
27 Feb 202491.0991.2890.0590.6290.627,649
26 Feb 202491.8692.0090.9792.0092.004,152
23 Feb 202491.5092.5690.8991.8691.8616,983
22 Feb 202489.4491.0289.4490.7690.767,681
21 Feb 202489.9989.9988.0089.0889.081,391
20 Feb 202489.0589.1487.7288.4088.403,984
19 Feb 202490.0090.0088.1389.5489.545,194
16 Feb 202489.3689.7688.2588.2588.251,409
15 Feb 202487.2389.6787.2389.3689.367,166
14 Feb 202487.1287.4886.7687.2387.231,728
09 Feb 202487.4487.4486.2886.8486.847,126
08 Feb 202487.5087.5086.7387.4487.442,783
07 Feb 202486.4687.4886.3387.2487.245,915
06 Feb 202486.8087.5086.1886.4686.462,242
05 Feb 202486.7687.3386.6286.8086.804,361
02 Feb 202484.8987.3384.8986.9386.9344,801
01 Feb 202488.3388.3384.3085.1785.175,300
31 Jan 202487.5387.7786.4986.5986.5914,921
30 Jan 202485.1387.4185.1387.2887.286,690
29 Jan 202483.0385.3383.0385.1385.133,424
26 Jan 202485.0085.2684.4084.5984.598,129
25 Jan 202483.7185.0383.7184.8684.861,956
24 Jan 202483.4584.3083.0083.7083.704,554
23 Jan 202485.2485.2483.4583.4583.452,524
22 Jan 202484.9385.1684.0284.6084.6016,628
19 Jan 202484.0784.0782.1883.7183.712,145
18 Jan 202482.2582.6881.7082.4282.42902
17 Jan 202482.4083.5282.0282.2182.2110,403
16 Jan 202482.9682.9680.6782.5682.567,424
15 Jan 202481.9883.1079.0082.9782.9711,801
12 Jan 202484.0085.2581.9881.9881.984,866
11 Jan 202483.4083.4082.2482.9282.922,485
10 Jan 202483.6183.6182.6183.4083.403,770
09 Jan 202483.6984.0883.3183.6183.616,071
08 Jan 202484.0884.4382.6383.6983.692,291
05 Jan 202483.9584.4483.4783.8783.872,933
04 Jan 202484.0385.0783.7983.9583.953,124
04 Jan 20240.363649 Dividend
03 Jan 202484.6584.6983.4284.1483.7816,677
02 Jan 202482.1084.6682.1084.6684.2962,000
28 Dec 202382.0082.9581.8482.1081.7517,453
27 Dec 202381.1181.7481.0481.4881.131,491
26 Dec 202381.8381.8380.8581.1180.762,491
22 Dec 202381.4181.8381.3081.3380.987,821
21 Dec 202383.0083.0081.0081.4181.063,488
20 Dec 202382.3982.8481.5282.0581.706,806
19 Dec 202380.8482.3980.6582.3982.033,115
18 Dec 202381.4482.4081.1581.3681.014,297
15 Dec 202380.6881.6180.0081.4481.097,269
14 Dec 202379.1180.6879.0080.4380.088,907
13 Dec 202379.7079.9178.8678.8678.5211,490
12 Dec 202378.4979.7978.4979.6279.286,322
11 Dec 202378.0078.6478.0078.4878.144,425
08 Dec 202376.8378.1776.6677.9877.643,556
07 Dec 202376.3777.2076.3776.7476.412,364
06 Dec 202378.0078.0076.3776.3776.045,632
05 Dec 202378.0078.3577.5577.6277.2811,338
04 Dec 202376.5178.0276.4577.8977.5546,623
01 Dec 202376.5477.1376.4576.5176.1824,121
30 Nov 202375.4676.7375.4676.5476.217,000
29 Nov 202375.0875.8975.0875.4775.146,959
28 Nov 202375.0775.0774.4174.7874.464,115
27 Nov 202373.9275.2673.0574.9274.606,761
24 Nov 202374.9975.6073.9173.9173.592,156
23 Nov 202374.9874.9874.2174.8674.541,174
22 Nov 202374.9575.2974.8574.9974.672,950
21 Nov 202374.4075.0674.2474.8874.568,538
20 Nov 202374.7274.7273.9974.4174.0914,734
17 Nov 202373.8074.9373.8074.7674.4412,985
16 Nov 202373.5073.5772.0473.5673.246,192
14 Nov 202371.8073.5070.9273.5073.1811,039
13 Nov 202371.7572.2971.1971.2070.8933,164
10 Nov 202371.2471.8270.8371.7571.443,703
09 Nov 202371.5471.5470.8470.9970.682,924
08 Nov 202369.9271.1269.9271.0070.6940,056
07 Nov 202370.2970.2969.4969.9169.6113,501
06 Nov 202371.4271.4269.9170.2969.993,548
03 Nov 202369.1470.2069.1469.9169.6116,433
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...