JPMorgan Chase Co BDR

JPMC34
🏛️ brazil →
164.09
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 167.36 167.36 165.81 166.09 0.4K
10:10 166.34 166.34 166.02 166.06 0.6K
10:15 166.06 166.09 166.01 166.06 0.5K
10:20 166.07 166.07 166.05 166.05 0.0K
10:25 166.22 166.67 166.22 166.67 0.2K
10:30 167.06 167.46 166.95 166.95 1.0K
10:35 166.86 167.23 166.86 167.07 1.7K
10:40 167.22 167.83 167.22 167.83 0.1K
10:45 167.70 167.70 167.34 167.34 0.0K
10:50 167.51 167.51 167.51 167.51 0.0K
10:55 167.70 167.70 167.70 167.70 0.2K
11:00 167.65 167.65 167.65 167.65 0.1K
11:05 167.64 167.76 167.64 167.76 0.0K
11:10 167.69 167.69 167.45 167.45 0.4K
11:15 167.76 167.76 167.64 167.64 0.0K
11:20 167.64 167.64 167.64 167.64 0.0K
11:25 167.64 167.64 167.64 167.64 0.0K
11:30 167.46 167.52 167.46 167.52 0.3K
11:45 167.90 167.90 167.71 167.71 0.7K
11:50 167.67 167.90 167.67 167.90 0.9K
11:55 167.91 167.93 167.74 167.93 0.1K
12:00 167.75 167.75 167.75 167.75 0.0K
12:05 167.75 167.75 167.63 167.63 0.7K
12:10 167.57 167.61 167.53 167.53 0.5K
12:15 167.48 167.48 167.48 167.48 0.1K
12:25 167.17 167.17 167.17 167.17 0.1K
12:30 167.48 167.61 167.48 167.61 0.1K
12:35 167.61 167.61 167.61 167.61 0.0K
12:40 167.14 167.14 167.14 167.14 0.1K
12:45 167.06 167.06 166.76 166.76 0.3K
12:50 166.76 166.76 166.60 166.60 0.2K
12:55 166.50 166.50 166.50 166.50 0.1K
13:00 166.53 166.53 166.49 166.49 0.0K
13:15 166.49 166.49 166.49 166.49 0.0K
13:25 166.53 166.53 166.53 166.53 0.0K
13:45 166.53 166.53 166.50 166.50 0.0K
13:50 166.41 166.41 166.32 166.32 0.1K
13:55 166.32 166.32 166.32 166.32 0.0K
14:00 166.32 166.41 166.26 166.41 0.2K
14:05 166.32 166.50 166.32 166.50 0.2K
14:10 166.44 166.53 166.35 166.35 0.6K
14:20 166.32 166.32 166.26 166.26 0.6K
14:35 166.45 166.45 166.45 166.45 0.0K
14:45 166.11 166.11 165.95 165.95 1.3K
14:50 165.93 166.13 165.93 166.13 0.3K
15:00 166.33 166.33 166.33 166.33 0.0K
15:05 166.20 166.20 166.20 166.20 0.0K
15:10 166.39 166.56 166.39 166.56 0.0K
15:15 166.67 166.67 166.67 166.67 0.0K
15:30 166.62 166.62 166.62 166.62 0.0K
15:35 166.68 166.68 166.68 166.68 0.0K
15:40 166.68 166.74 166.62 166.62 0.7K
15:45 166.59 166.59 166.59 166.59 0.0K
15:50 166.59 166.59 166.59 166.59 0.0K
15:55 166.80 166.83 166.80 166.83 0.8K
16:00 166.74 166.74 166.74 166.74 0.2K
16:05 166.74 166.74 166.71 166.71 0.0K
16:10 166.71 166.74 166.53 166.65 0.1K
16:15 166.65 166.74 166.56 166.68 0.1K
16:20 166.67 166.77 166.67 166.71 0.0K
16:25 166.71 166.80 166.65 166.79 0.1K
16:30 166.79 166.86 166.76 166.83 0.0K
16:35 166.83 166.89 166.77 166.89 0.0K
16:40 166.88 166.95 166.77 166.80 0.1K
16:45 166.80 166.89 166.73 166.83 0.0K
16:50 166.86 166.97 166.79 166.83 0.0K
16:55 166.83 167.40 166.83 167.40 2.6K
Date Open Price High Price Low Price Close Price Volume
2025-10-02 165.21 165.81 163.62 164.09 0.0M
2025-10-01 169.29 169.29 163.70 165.55 0.0M
2025-09-30 166.92 168.63 165.31 167.76 0.0M
2025-09-29 169.65 169.65 166.79 167.30 0.0M
2025-09-26 168.64 169.65 167.82 168.63 0.0M
2025-09-25 167.40 168.78 166.11 167.84 0.0M
2025-09-24 167.36 167.93 165.81 166.83 0.0M
2025-09-23 166.01 168.46 164.29 164.87 0.0M
2025-09-22 166.73 167.73 165.01 167.01 0.0M
2025-09-19 167.41 167.71 164.43 166.80 0.0M
2025-09-18 163.88 166.55 163.88 166.55 0.0M
2025-09-17 164.88 165.70 163.50 165.38 0.0M
2025-09-16 163.53 164.49 162.84 163.50 0.0M
2025-09-15 164.41 164.80 163.36 164.44 0.0M
2025-09-12 164.00 164.40 162.89 164.14 0.0M
2025-09-11 161.71 164.73 161.71 164.01 0.0M
2025-09-10 162.14 162.94 159.80 162.52 0.0M
2025-09-09 158.58 162.23 158.58 161.35 0.0M
2025-09-08 159.77 160.72 158.12 158.56 0.0M
2025-09-05 164.08 164.42 158.97 159.77 0.0M
2025-09-04 163.70 165.83 163.10 164.63 0.0M
2025-09-03 163.81 163.81 161.80 162.49 0.0M
2025-09-02 164.84 164.84 161.50 163.82 0.0M
2025-09-01 165.17 168.50 162.82 165.26 0.0M
2025-08-29 162.90 164.28 162.48 162.73 0.0M
2025-08-28 162.67 162.93 161.80 162.20 0.0M
2025-08-27 162.00 163.84 161.92 162.82 0.0M
2025-08-26 159.54 162.16 158.90 162.00 0.0M
2025-08-25 160.75 161.26 159.04 159.54 0.0M
2025-08-22 159.38 161.32 158.00 161.32 0.0M
2025-08-21 159.88 160.85 159.01 159.24 0.0M
2025-08-20 158.66 160.79 157.50 159.88 0.0M
2025-08-19 159.28 160.45 158.20 160.08 0.0M
2025-08-18 156.00 159.28 156.00 159.28 0.0M
2025-08-15 159.30 159.30 156.16 156.16 0.0M
2025-08-14 156.22 159.30 156.21 159.30 0.0M
2025-08-13 158.30 158.85 155.12 156.22 0.0M
2025-08-12 156.41 159.43 156.41 157.61 0.0M
2025-08-11 157.10 158.45 157.10 157.35 0.0M
2025-08-08 156.10 158.10 154.40 156.50 0.0M
2025-08-07 160.31 160.55 155.25 156.09 0.0M
2025-08-06 160.00 160.35 158.42 158.42 0.0M
2025-08-05 162.20 162.45 158.26 159.27 0.0M
2025-08-04 160.36 162.20 159.59 162.20 0.0M
2025-08-01 163.40 163.40 157.35 160.91 0.1M
2025-07-31 168.04 169.00 165.15 165.43 0.0M
2025-07-30 165.80 168.50 165.76 166.38 0.0M
2025-07-29 167.44 168.52 164.92 164.92 0.0M
2025-07-28 165.98 167.44 165.75 167.44 0.0M
2025-07-25 163.51 166.05 163.51 164.80 0.0M
2025-07-24 164.09 165.65 162.96 163.41 0.0M
2025-07-23 163.88 164.09 162.51 164.09 0.0M
2025-07-22 161.51 163.20 161.50 162.73 0.0M
2025-07-21 162.01 163.43 161.16 161.16 0.0M
2025-07-18 161.77 163.24 159.76 162.83 0.0M
2025-07-17 161.49 161.73 158.42 160.15 0.0M
2025-07-16 159.99 162.40 157.55 158.50 0.0M
2025-07-15 159.66 161.39 158.40 158.40 0.0M
2025-07-14 158.71 161.65 158.71 160.86 0.0M
2025-07-11 158.97 159.99 158.20 158.71 0.1M
2025-07-10 157.45 160.62 156.76 160.62 0.0M
2025-07-09 156.00 156.85 154.11 155.93 0.0M
2025-07-08 158.11 158.40 153.31 153.60 0.0M
2025-07-07 158.86 161.48 158.86 160.04 0.0M
2025-07-04 160.28 160.36 158.32 158.35 0.0M
2025-07-03 158.38 161.48 158.17 160.49 0.0M
2025-07-02 159.73 159.73 156.56 158.38 0.1M
2025-07-01 157.01 158.69 155.78 157.57 0.0M
2025-06-30 157.30 159.39 156.11 157.01 0.0M
2025-06-27 157.53 157.84 155.65 155.73 0.0M
2025-06-26 157.05 158.62 156.73 157.89 0.0M
2025-06-25 154.57 157.45 154.57 157.05 0.0M
2025-06-24 153.49 156.13 153.49 155.01 0.0M
2025-06-23 152.40 153.20 150.31 152.02 0.0M
2025-06-20 150.30 152.45 150.30 152.40 0.0M
2025-06-18 148.48 152.59 147.90 150.69 0.0M
2025-06-17 148.80 148.80 146.80 148.00 0.0M
2025-06-16 146.75 150.00 146.75 148.80 0.0M
2025-06-13 146.02 148.17 145.95 146.76 0.0M
2025-06-12 148.32 148.76 146.83 148.17 0.0M
2025-06-11 150.00 150.00 147.90 148.32 0.0M
2025-06-10 148.40 150.00 147.47 150.00 0.0M
2025-06-09 147.22 149.25 147.22 148.40 0.0M
2025-06-06 146.01 149.54 146.01 147.21 0.0M
2025-06-05 148.53 148.53 145.50 145.50 0.0M
2025-06-04 150.48 150.48 148.51 148.88 0.0M
2025-06-03 152.30 152.30 149.05 149.35 0.0M
2025-06-02 149.50 150.65 148.40 150.20 0.0M
2025-05-30 150.48 151.50 148.98 151.05 0.0M
2025-05-29 149.96 150.30 148.06 149.20 0.1M
2025-05-28 149.73 151.43 148.98 148.98 0.0M
2025-05-27 150.67 150.67 148.37 148.74 0.0M
2025-05-26 147.09 149.32 145.64 149.32 0.0M
2025-05-23 146.28 148.14 145.51 145.63 0.0M
2025-05-22 148.17 148.17 146.10 147.67 0.0M
2025-05-21 150.30 150.30 147.15 147.70 0.0M
2025-05-20 150.31 151.09 148.65 150.11 0.0M
2025-05-19 150.48 151.74 148.07 149.84 0.0M
2025-05-16 152.96 152.96 150.47 150.47 0.0M
2025-05-15 148.91 152.90 148.80 152.90 0.0M
2025-05-14 148.00 150.00 146.93 149.51 0.0M
2025-05-13 145.21 147.69 145.21 147.30 0.0M
2025-05-12 146.82 149.00 146.81 148.15 0.0M
2025-05-09 143.03 144.39 142.43 142.70 0.0M
2025-05-08 143.15 145.09 142.78 143.55 0.0M
2025-05-07 143.43 144.85 142.90 143.27 0.1M
2025-05-06 144.96 144.96 142.36 142.36 0.0M
2025-05-05 141.27 144.90 141.27 143.52 0.0M
2025-05-02 140.74 143.57 140.63 141.79 0.2M
2025-04-30 136.70 139.50 135.14 139.50 0.0M
2025-04-29 136.98 138.23 136.56 137.57 0.0M
2025-04-28 137.23 139.79 136.45 136.98 0.0M
2025-04-25 139.79 139.79 137.37 138.39 0.0M
2025-04-24 136.13 139.65 135.00 138.49 0.0M
2025-04-23 137.00 140.14 136.77 137.19 0.0M
2025-04-22 133.01 135.20 133.00 134.24 0.0M
2025-04-17 135.72 136.84 134.25 134.25 0.0M
2025-04-16 138.10 138.10 133.63 134.28 0.0M
2025-04-15 139.00 140.03 137.30 137.84 0.0M
2025-04-14 139.00 140.25 136.66 137.68 0.0M
2025-04-11 132.90 139.99 131.89 138.65 0.0M
2025-04-10 135.42 136.23 131.20 133.20 0.1M
2025-04-09 129.32 138.60 127.84 136.57 0.1M
2025-04-08 130.01 134.49 128.01 128.02 0.1M
2025-04-07 119.98 129.00 118.16 125.30 0.1M
2025-04-04 128.00 128.00 121.72 122.50 0.0M
2025-04-03 132.66 132.74 126.25 128.21 0.0M
2025-04-02 137.19 140.64 136.88 139.24 0.0M
2025-04-01 139.73 139.73 136.81 137.54 0.0M
2025-03-31 137.64 139.73 135.76 139.73 0.0M
2025-03-28 142.18 143.07 137.99 138.94 0.0M
2025-03-27 142.54 143.70 141.53 142.37 0.0M
2025-03-26 143.80 145.78 142.99 143.18 0.0M
2025-03-25 143.08 143.49 141.20 143.14 0.0M
2025-03-24 139.36 142.92 139.36 142.36 0.0M
2025-03-21 135.55 138.33 135.04 137.62 0.0M
2025-03-20 134.38 136.74 133.66 135.79 0.1M
2025-03-19 132.27 136.34 132.27 135.37 0.0M
2025-03-18 133.07 134.12 132.06 132.75 0.0M
2025-03-17 132.00 133.49 131.85 132.79 0.0M
2025-03-14 131.60 133.50 130.55 132.79 0.0M
2025-03-13 132.21 133.69 130.00 130.42 0.0M
2025-03-12 135.32 136.34 131.90 132.21 0.0M
2025-03-11 135.45 135.89 132.12 133.68 0.0M
2025-03-10 138.00 138.00 133.97 135.54 0.1M
2025-03-07 142.00 143.43 138.65 139.75 0.1M
2025-03-06 144.30 144.30 140.10 141.52 0.0M
2025-03-05 153.99 153.99 143.90 145.53 0.0M
2025-02-28 152.00 155.35 151.50 155.35 0.0M
2025-02-27 150.76 153.64 150.44 150.68 0.0M
2025-02-26 148.46 150.97 147.90 150.18 0.0M
2025-02-25 151.81 151.94 145.93 148.46 0.1M
2025-02-24 150.97 152.59 148.06 150.56 0.0M
2025-02-21 151.95 153.30 150.37 150.96 0.0M
2025-02-20 159.81 159.81 151.19 151.95 0.0M
2025-02-19 159.39 160.15 157.91 159.49 0.0M
2025-02-18 157.01 159.40 156.87 159.40 0.0M
2025-02-17 157.21 157.94 154.78 156.25 0.0M
2025-02-14 158.96 159.61 157.21 157.21 0.1M
2025-02-13 158.70 159.74 157.71 159.55 0.0M
2025-02-12 158.67 159.29 156.91 158.70 0.0M
2025-02-11 156.50 159.19 155.40 158.10 0.0M
2025-02-10 160.98 160.98 155.50 155.98 0.0M
2025-02-07 159.70 160.85 158.61 159.94 0.1M
2025-02-06 157.30 159.70 156.56 159.70 0.0M
2025-02-05 154.13 157.30 154.13 157.30 0.0M
2025-02-04 155.80 156.76 154.00 154.13 0.0M
2025-02-03 154.95 156.48 151.00 155.85 0.1M
2025-01-31 156.03 157.70 156.02 156.40 0.0M
2025-01-30 156.80 159.64 156.80 157.53 0.0M
2025-01-29 156.73 158.54 156.02 156.80 0.0M
2025-01-28 156.01 157.05 155.48 156.47 0.0M
2025-01-27 157.00 157.04 155.50 156.00 0.0M
2025-01-24 157.99 157.99 155.31 157.00 0.0M
2025-01-23 155.53 158.60 155.53 157.99 0.0M
2025-01-22 157.87 158.09 154.46 155.51 0.0M
2025-01-21 157.60 159.45 156.87 159.07 0.0M
2025-01-20 158.10 159.69 156.28 158.42 0.0M
2025-01-17 154.80 159.45 152.50 159.45 0.0M
2025-01-16 153.48 154.56 150.67 154.55 0.0M
2025-01-15 149.68 152.97 147.42 152.20 0.0M
2025-01-14 149.00 149.55 146.52 148.70 0.0M
2025-01-13 147.70 149.00 144.51 149.00 0.0M
2025-01-10 147.32 148.49 145.69 147.20 0.0M
2025-01-09 149.20 149.47 147.32 147.32 0.0M
2025-01-08 148.98 149.65 147.31 149.20 0.0M
2025-01-07 146.62 149.25 146.40 148.73 0.0M
2025-01-06 148.37 150.00 146.62 146.62 0.0M
2025-01-03 149.48 149.80 147.60 148.37 0.0M
2025-01-02 148.35 149.44 145.82 147.52 0.0M