Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

JPMorgan Chase & Co. (JPMC34.SA)

138.39
-0.10
(-0.07%)
At close: April 25 at 5:10:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025139.79139.79137.37138.39138.396,314
Apr 24, 2025136.13139.65135.00138.49138.4936,127
Apr 23, 2025137.00140.14136.77137.19137.1918,201
Apr 22, 2025133.01135.20133.00134.24134.2415,269
Apr 17, 2025135.72136.84134.25134.25134.255,170
Apr 16, 2025138.10138.10133.63134.28134.285,268
Apr 15, 2025139.00140.03137.30137.84137.8412,984
Apr 14, 2025139.00140.25136.66137.68137.6816,952
Apr 11, 2025132.90139.99131.89138.65138.6548,569
Apr 10, 2025135.42136.23131.20133.20133.2059,428
Apr 9, 2025129.32138.60127.84136.57136.5789,514
Apr 8, 2025130.01134.49128.01128.02128.0256,374
Apr 7, 2025119.98128.37118.16125.30125.3051,462
Apr 4, 2025128.00128.00121.72122.50122.5023,272
Apr 3, 2025 0.55715 Dividend
Apr 3, 2025132.66132.74126.25128.21128.2143,306
Apr 2, 2025137.74141.20137.43139.80139.246,940
Apr 1, 2025140.29140.29137.36138.09137.5438,625
Mar 31, 2025138.19140.29136.30140.29139.739,255
Mar 28, 2025142.75143.64138.54139.50138.9423,587
Mar 27, 2025143.11144.27142.10142.94142.3718,212
Mar 26, 2025143.80145.78142.99143.18142.6130,411
Mar 25, 2025143.08143.49141.20143.14142.5730,186
Mar 24, 2025139.36142.92139.36142.36141.7934,457
Mar 21, 2025135.55138.33135.04137.62137.0747,895
Mar 20, 2025134.38136.74133.66135.79135.2596,869
Mar 19, 2025132.27136.34132.27135.37134.8326,839
Mar 18, 2025133.07134.12132.06132.75132.2224,440
Mar 17, 2025132.00133.49131.85132.79132.2631,218
Mar 14, 2025131.60133.50130.55132.79132.2648,373
Mar 13, 2025132.21133.69130.00130.42129.9011,570
Mar 12, 2025135.32136.34131.90132.21131.6838,638
Mar 11, 2025135.45135.89132.12133.68133.1531,981
Mar 10, 2025138.00138.00133.97135.54135.0058,075
Mar 7, 2025142.00143.43138.65139.75139.19147,914
Mar 6, 2025144.30144.30140.10141.52140.9613,212
Mar 5, 2025153.99153.99143.98145.53144.9532,301
Feb 28, 2025152.00155.35151.50155.35154.7311,178
Feb 27, 2025150.76153.64150.44150.68150.0819,011
Feb 26, 2025148.46150.97147.90150.18149.5840,752
Feb 25, 2025151.81151.94145.93148.46147.8750,774
Feb 24, 2025150.97152.59148.06150.56149.9612,350
Feb 21, 2025151.95153.30150.37150.96150.368,300
Feb 20, 2025159.81159.81151.19151.95151.3431,214
Feb 19, 2025159.39160.15157.91159.49158.8513,893
Feb 18, 2025157.01159.40156.87159.40158.7648,485
Feb 17, 2025157.21157.94154.78156.25155.6318,814
Feb 14, 2025158.96159.61157.21157.21156.5850,733
Feb 13, 2025158.70159.74157.71159.55158.917,151
Feb 12, 2025158.67159.29156.91158.70158.0714,772
Feb 11, 2025156.50159.19155.40158.10157.4713,086
Feb 10, 2025160.98160.98155.50155.98155.3619,802
Feb 7, 2025159.70160.85158.61159.94159.3093,596
Feb 6, 2025157.30159.70156.56159.70159.0615,193
Feb 5, 2025154.13157.30154.13157.30156.6729,856
Feb 4, 2025155.80156.76154.00154.13153.5212,175
Feb 3, 2025154.95156.48151.00155.85155.23137,909
Jan 31, 2025156.03157.70156.02156.40155.788,901
Jan 30, 2025156.80159.64156.80157.53156.9024,286
Jan 29, 2025156.73158.54156.02156.80156.188,498
Jan 28, 2025156.01157.05155.48156.47155.8519,486
Jan 27, 2025157.00157.04155.50156.00155.3815,312
Jan 24, 2025157.99157.99155.31157.00156.3717,396
Jan 23, 2025155.53158.60155.53157.99157.367,437
Jan 22, 2025157.87158.09154.46155.51154.8914,577
Jan 21, 2025157.60159.45156.87159.07158.4425,203
Jan 20, 2025158.10159.69156.28158.42157.7912,206
Jan 17, 2025154.80159.45152.50159.45158.8116,163
Jan 16, 2025153.48154.56150.67154.55153.9323,651
Jan 15, 2025149.68152.97147.42152.20151.5934,491
Jan 14, 2025149.00149.55146.52148.70148.1111,449
Jan 13, 2025147.70149.00144.51149.00148.4142,859
Jan 10, 2025147.32148.05145.69147.20146.6115,809
Jan 9, 2025149.20149.47147.32147.32146.731,974
Jan 8, 2025148.98149.65147.31149.20148.619,496
Jan 7, 2025146.62149.25146.40148.73148.1415,512
Jan 6, 2025148.37150.00146.62146.62146.0410,030
Jan 3, 2025 0.513459 Dividend
Jan 3, 2025149.48149.80147.60148.37147.7815,470
Jan 2, 2025148.88149.98146.34148.05146.9529,448
Dec 30, 2024148.00149.64146.66147.50146.4016,117
Dec 27, 2024149.81150.87148.56148.94147.8313,693
Dec 26, 2024148.94150.55148.51150.55149.4316,274
Dec 23, 2024146.96147.65144.75147.30146.2022,111
Dec 20, 2024141.39145.75140.46145.50144.4217,761
Dec 19, 2024147.08147.08142.46143.59142.5219,736
Dec 18, 2024147.58147.80144.81145.62144.5424,497
Dec 17, 2024146.62148.10143.98146.11145.0220,390
Dec 16, 2024146.83148.51144.19148.51147.4121,134
Dec 13, 2024146.19146.77144.19145.55144.4749,569
Dec 12, 2024144.06146.15143.30145.68144.6021,803
Dec 11, 2024147.70147.74144.92145.84144.7518,262
Dec 10, 2024148.29149.80146.66147.70146.6037,641
Dec 9, 2024151.17151.17148.56149.80148.6915,111
Dec 6, 2024148.25150.89147.44150.25149.1324,866
Dec 5, 2024147.38148.30145.80147.65146.5511,643
Dec 4, 2024149.25149.25146.17147.63146.5339,289
Dec 3, 2024149.99151.27148.40149.26148.1517,118
Dec 2, 2024151.79152.18148.86149.77148.6646,440
Nov 29, 2024151.41153.55149.26150.28149.1634,510
Nov 28, 2024149.71151.48148.52151.19150.0716,981
Nov 27, 2024145.88148.51145.52148.51147.4124,205
Nov 26, 2024145.76146.06144.00145.88144.7922,307
Nov 25, 2024146.47146.47144.15145.89144.8023,147
Nov 22, 2024142.04144.90141.55144.75143.6716,100
Nov 21, 2024140.55142.75140.40142.04140.9823,440
Nov 19, 2024142.48142.48138.96139.84138.8019,219
Nov 18, 2024140.98142.64139.66141.06140.0121,052
Nov 14, 2024141.07141.07139.30140.89139.8419,884
Nov 13, 2024138.42141.96137.28140.51139.4623,347
Nov 12, 2024138.78139.25137.05138.43137.4015,086
Nov 11, 2024139.50140.25137.40137.40136.3828,869
Nov 8, 2024136.20138.30136.05136.49135.4735,496
Nov 7, 2024140.00140.00133.80134.62133.6243,543
Nov 6, 2024136.23140.66134.44140.66139.61164,508
Nov 5, 2024128.84128.84126.48127.20126.258,334
Nov 4, 2024130.00130.00126.66127.56126.6138,425
Nov 1, 2024130.14131.90128.74131.13130.1549,944
Oct 31, 2024129.50130.48128.43128.85127.8926,890
Oct 30, 2024128.37130.69128.19129.53128.5711,240
Oct 29, 2024128.98129.24127.46129.00128.045,684
Oct 28, 2024127.37128.99126.50128.99128.039,391
Oct 25, 2024127.65128.45126.15127.23126.2820,281
Oct 24, 2024127.00127.74126.36127.52126.579,667
Oct 23, 2024128.73128.73126.80127.70126.758,279
Oct 22, 2024127.35128.10125.84128.00127.056,163
Oct 21, 2024128.97129.00126.90127.36126.4163,674
Oct 18, 2024127.19128.70126.11128.69127.7332,304
Oct 17, 2024127.55128.20126.50127.19126.2435,559
Oct 16, 2024126.72127.34124.98126.33125.3930,045
Oct 15, 2024124.50127.30124.50126.22125.2832,612
Oct 14, 2024125.31125.39122.45123.72122.8021,643
Oct 11, 2024119.98126.35118.89125.31124.38262,747
Oct 10, 2024118.85119.75118.15118.91118.0363,271
Oct 9, 2024117.40119.87117.10119.75118.86165,707
Oct 8, 2024116.52117.00116.31116.88116.019,451
Oct 7, 2024115.50116.45115.01116.40115.5315,360
Oct 4, 2024113.73115.55113.00115.55114.6930,296
Oct 3, 2024 0.508086 Dividend
Oct 3, 2024113.30113.65111.59111.97111.1420,866
Oct 2, 2024112.09113.50112.00113.14111.7912,256
Oct 1, 2024115.20115.20112.84113.25111.9032,970
Sep 30, 2024113.30115.25112.00115.25113.8811,079
Sep 27, 2024114.50115.50114.10114.89113.5214,005
Sep 26, 2024115.42115.42113.90113.94112.5814,056
Sep 25, 2024116.46116.46114.56115.43114.0611,138
Sep 24, 2024117.32117.32114.98115.30113.938,581
Sep 23, 2024117.74117.74116.34117.59116.1911,204
Sep 20, 2024114.54117.46114.54117.46116.0621,320
Sep 19, 2024113.39115.10112.60114.53113.179,432
Sep 18, 2024115.25115.25112.64113.39112.049,147
Sep 17, 2024115.88115.88114.14115.25113.8810,541
Sep 16, 2024114.79114.84113.36113.96112.609,590
Sep 13, 2024116.24116.39112.83113.65112.3025,312
Sep 12, 2024117.85118.00115.52115.52114.1525,145
Sep 11, 2024115.90117.44114.07116.68115.2925,677
Sep 10, 2024122.73123.24113.39116.37114.9962,071
Sep 9, 2024121.71122.00120.30120.97119.5341,980
Sep 6, 2024121.79121.79118.29118.60117.1916,100
Sep 5, 2024123.65123.65120.57121.79120.3410,007
Sep 4, 2024124.99125.19122.39123.36121.8928,946
Sep 3, 2024126.85126.85123.80123.93122.4656,170
Sep 2, 2024126.00127.00123.00125.80124.3013,613
Aug 30, 2024127.00127.13125.15126.00124.5040,945
Aug 29, 2024124.47125.94123.45125.94124.448,893
Aug 28, 2024121.39123.00121.33122.89121.4330,399
Aug 27, 2024120.70121.53120.12121.53120.0815,281
Aug 26, 2024120.82120.97119.62120.17118.7413,164
Aug 23, 2024121.35121.35119.06119.62118.2034,731
Aug 22, 2024118.51121.35118.51121.35119.9144,529
Aug 21, 2024116.38118.00116.38117.81116.416,010
Aug 20, 2024115.68118.07115.68117.48116.0818,074
Aug 19, 2024116.70116.95115.82116.19114.817,701
Aug 16, 2024115.75117.39114.53117.39115.999,741
Aug 15, 2024116.00117.11115.41116.36114.9824,779
Aug 14, 2024113.13115.46113.05115.46114.099,508
Aug 13, 2024113.28114.15112.75113.35112.0011,592
Aug 12, 2024113.98113.98111.85113.49112.1419,754
Aug 9, 2024113.00113.99111.88113.99112.637,320
Aug 8, 2024112.52114.85112.52114.38113.0211,479
Aug 7, 2024113.19115.14112.84113.15111.8021,310
Aug 6, 2024111.50114.36110.10113.08111.7323,737
Aug 5, 2024110.02112.90110.00112.48111.1429,183
Aug 2, 2024118.00118.00112.50113.88112.5341,586
Aug 1, 2024120.80121.23118.23120.00118.5746,170
Jul 31, 2024121.86122.75120.47120.80119.3633,484
Jul 30, 2024119.05121.92119.05121.86120.4150,536
Jul 29, 2024120.80120.80118.61119.04117.6236,847
Jul 26, 2024118.00120.60118.00120.17118.7431,826
Jul 25, 2024118.72118.72117.45118.19116.7819,075
Jul 24, 2024117.87119.54117.86118.52117.1121,950
Jul 23, 2024117.35118.14117.00117.87116.476,519
Jul 22, 2024117.55118.15116.65117.10115.7112,988
Jul 19, 2024117.14117.99116.00117.99116.5916,045
Jul 18, 2024118.90120.18116.65117.55116.1547,151
Jul 17, 2024116.35119.38115.91119.00117.5845,284
Jul 16, 2024114.56116.30112.55115.73114.3524,794
Jul 15, 2024112.00115.35112.00114.56113.2088,797
Jul 12, 2024112.80113.21110.37111.19109.8736,950
Jul 11, 2024112.75113.30111.15112.70111.3641,322
Jul 10, 2024112.21112.60110.86112.52111.1810,747
Jul 9, 2024112.36113.78111.85113.00111.668,993
Jul 8, 2024112.33113.65111.50112.06110.7335,640
Jul 5, 2024114.88114.88111.97112.12110.7949,985
Jul 4, 2024 0.456234 Dividend
Jul 4, 2024115.62117.98115.41116.35114.972,582
Jul 3, 2024118.83119.98116.00116.00114.1710,636
Jul 2, 2024116.62118.35115.90118.21116.3482,899
Jul 1, 2024113.36116.49113.00116.31114.4757,439
Jun 28, 2024110.30113.41110.30113.36111.5719,987
Jun 27, 2024109.08110.59108.75109.92108.194,274
Jun 26, 2024108.79109.20108.10109.08107.3611,864
Jun 25, 2024107.69108.58107.36108.10106.3924,681
Jun 24, 2024107.05107.44106.26107.44105.7414,567
Jun 21, 2024107.98108.32105.95107.03105.3418,375
Jun 20, 2024107.80108.68106.42108.42106.7119,734
Jun 19, 2024108.00108.03106.27107.58105.882,442
Jun 18, 2024105.80107.20105.21107.02105.3311,244
Jun 17, 2024104.48106.14104.29105.93104.2620,854
Jun 14, 2024102.75104.52102.60103.73102.0919,877
Jun 13, 2024105.54105.54103.25104.27102.626,132
Jun 12, 2024104.36105.52103.25103.85102.2118,767
Jun 11, 2024106.80106.80103.80104.00102.3633,994
Jun 10, 2024106.92107.96106.44106.80105.1119,863
Jun 7, 2024103.79106.70103.69106.70105.0212,556
Jun 6, 2024104.10104.52102.75103.79102.1519,380
Jun 5, 2024105.43105.60104.32104.58102.939,269
Jun 4, 2024105.70106.16104.84105.20103.5412,865
Jun 3, 2024106.45106.45104.20105.53103.8617,501
May 31, 2024103.73106.23103.73106.23104.5527,454
May 29, 2024102.48103.52102.21103.49101.864,826
May 28, 2024103.16103.28102.20103.10101.478,355
May 27, 2024104.11104.11103.20104.11102.471,109
May 24, 2024101.70103.68101.28103.60101.9614,569
May 23, 2024103.73103.73100.93101.70100.0911,191
May 22, 2024102.14103.60101.88102.22100.6114,671
May 21, 202499.96102.1499.60102.14100.5321,674
May 20, 2024105.00105.3999.6099.6098.0323,599
May 17, 2024103.01104.69103.01104.20102.561,719
May 16, 2024103.41104.80103.08104.06102.4214,579
May 15, 2024103.80104.15102.60102.73101.117,930
May 14, 2024101.50103.14101.50103.00101.373,279
May 13, 2024102.68102.72101.80102.30100.692,523
May 10, 2024101.65102.62101.45102.47100.856,076
May 9, 202499.71101.8899.71101.2599.6512,350
May 8, 202496.80100.1296.8099.3097.737,439
May 7, 202496.7097.6096.7097.0995.564,078
May 6, 202496.4197.5696.1897.2995.753,967
May 3, 202497.9397.9395.5196.4094.887,114
May 2, 202499.1099.4996.8097.9396.3821,529
Apr 30, 202499.02100.9399.0299.1097.544,137
Apr 29, 202499.4299.9898.2399.0297.4614,856
Apr 26, 202499.4899.6898.8699.3497.772,829
Apr 25, 202499.49100.1698.8199.9298.345,965

Related Tickers

WFCO34.SA Wells Fargo & Company
99.18
+0.68%
 
M1UF34.SA Mitsubishi UFJ Financial Group, Inc.
69.80
+0.72%
 
SMFG Sumitomo Mitsui Financial Group, Inc.
13.89
+0.73%
 
MUFG Mitsubishi UFJ Financial Group, Inc.
12.27
+0.16%
 
WFC Wells Fargo & Company
69.73
+0.24%
 
BAC Bank of America Corporation
39.69
+0.28%