JPMorgan Chase & Co. (BVMF:JPMC34)
Brazil
· Delayed Price · Currency is BRL 151.00
-3.36 (-2.18%)
Last updated: Mar 6, 2026, 1:19 PM GMT-3
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 155.20 | 155.20 | 150.34 | 151.00 | - | -2.18% | 7,670 |
| Mar 5, 2026 | 156.14 | 158.06 | 154.16 | 154.36 | 154.36 | -1.14% | 30,120 |
| Mar 4, 2026 | 157.11 | 157.50 | 154.39 | 156.14 | 156.14 | -1.58% | 34,672 |
| Mar 3, 2026 | 154.48 | 159.10 | 152.84 | 158.65 | 158.65 | 3.69% | 80,632 |
| Mar 2, 2026 | 152.84 | 155.48 | 152.50 | 153.00 | 153.00 | 0.30% | 47,481 |
| Feb 27, 2026 | 156.85 | 156.85 | 151.44 | 152.54 | 152.54 | -2.75% | 130,358 |
| Feb 26, 2026 | 155.11 | 158.54 | 155.11 | 156.85 | 156.85 | 1.13% | 50,856 |
| Feb 25, 2026 | 153.00 | 155.68 | 152.84 | 155.10 | 155.10 | 1.51% | 50,114 |
| Feb 24, 2026 | 153.50 | 154.50 | 150.72 | 152.80 | 152.80 | -0.46% | 203,793 |
| Feb 23, 2026 | 160.39 | 160.39 | 152.66 | 153.50 | 153.50 | -4.44% | 218,758 |
| Feb 20, 2026 | 160.80 | 161.80 | 159.00 | 160.64 | 160.64 | 0.12% | 41,794 |
| Feb 19, 2026 | 163.18 | 163.18 | 159.30 | 160.44 | 160.44 | -0.75% | 76,865 |
| Feb 18, 2026 | 160.87 | 163.20 | 160.87 | 161.65 | 161.65 | 1.71% | 83,174 |
| Feb 13, 2026 | 157.80 | 159.19 | 154.85 | 158.93 | 158.93 | 1.36% | 70,838 |
| Feb 12, 2026 | 161.09 | 162.28 | 156.30 | 156.80 | 156.80 | -2.61% | 107,893 |
| Feb 11, 2026 | 165.14 | 168.50 | 160.36 | 161.00 | 161.00 | -2.51% | 147,407 |
| Feb 10, 2026 | 167.50 | 169.81 | 164.25 | 165.14 | 165.14 | -1.44% | 98,183 |
| Feb 9, 2026 | 165.55 | 169.19 | 165.55 | 167.55 | 167.55 | -0.82% | 39,299 |
| Feb 6, 2026 | 164.00 | 168.99 | 163.01 | 168.93 | 168.93 | 3.70% | 340,797 |
| Feb 5, 2026 | 164.00 | 166.08 | 160.56 | 162.90 | 162.90 | -1.99% | 103,546 |
| Feb 4, 2026 | 165.29 | 167.36 | 163.75 | 166.20 | 166.20 | 0.55% | 102,149 |
| Feb 3, 2026 | 163.20 | 165.29 | 160.80 | 165.29 | 165.29 | 1.85% | 101,764 |
| Feb 2, 2026 | 160.75 | 162.69 | 158.90 | 162.29 | 162.29 | 0.95% | 83,709 |
| Jan 30, 2026 | 159.69 | 161.09 | 158.92 | 160.77 | 160.77 | 0.68% | 51,456 |
| Jan 29, 2026 | 156.99 | 159.82 | 156.00 | 159.69 | 159.69 | 1.72% | 51,746 |
| Jan 28, 2026 | 155.20 | 157.25 | 154.53 | 156.99 | 156.99 | 1.15% | 36,408 |
| Jan 27, 2026 | 158.61 | 158.81 | 155.20 | 155.20 | 155.20 | -2.14% | 219,043 |
| Jan 26, 2026 | 158.35 | 159.40 | 156.92 | 158.60 | 158.60 | 0.83% | 32,896 |
| Jan 23, 2026 | 160.81 | 160.81 | 156.90 | 157.30 | 157.30 | -1.69% | 95,266 |
| Jan 22, 2026 | 161.30 | 163.45 | 160.00 | 160.00 | 160.00 | -1.33% | 68,962 |
| Jan 21, 2026 | 162.28 | 163.15 | 160.60 | 162.15 | 162.15 | -1.01% | 159,452 |
| Jan 20, 2026 | 166.00 | 166.89 | 162.48 | 163.80 | 163.80 | -3.48% | 243,273 |
| Jan 19, 2026 | 170.00 | 170.89 | 168.62 | 169.70 | 169.70 | -0.88% | 19,297 |
| Jan 16, 2026 | 167.78 | 171.20 | 166.24 | 171.20 | 171.20 | 2.82% | 315,240 |
| Jan 15, 2026 | 166.99 | 168.69 | 165.82 | 166.50 | 166.50 | -0.70% | 30,825 |
| Jan 14, 2026 | 170.00 | 170.00 | 164.80 | 167.67 | 167.67 | -0.55% | 54,374 |
| Jan 13, 2026 | 175.00 | 175.75 | 167.00 | 168.60 | 168.60 | -3.65% | 37,360 |
| Jan 12, 2026 | 172.80 | 175.17 | 171.91 | 174.98 | 174.98 | -1.39% | 20,622 |
| Jan 9, 2026 | 178.92 | 178.92 | 176.23 | 177.45 | 177.45 | 0.05% | 6,110 |
| Jan 8, 2026 | 175.38 | 178.52 | 175.38 | 177.36 | 177.36 | 1.13% | 12,962 |
| Jan 7, 2026 | 179.00 | 179.63 | 175.18 | 175.38 | 175.38 | -2.35% | 21,650 |
| Jan 6, 2026 | 178.73 | 180.61 | 177.71 | 179.60 | 179.60 | 0.49% | 28,876 |
| Jan 5, 2026 | 179.40 | 181.68 | 174.00 | 178.73 | 178.73 | 0.62% | 6,877 |
| Jan 2, 2026 | 176.39 | 177.63 | 174.04 | 177.63 | 177.08 | 0.37% | 13,494 |
| Dec 30, 2025 | 180.13 | 180.13 | 176.71 | 176.98 | 176.43 | -1.73% | 13,858 |
| Dec 29, 2025 | 182.00 | 182.68 | 180.09 | 180.09 | 179.53 | 0.33% | 6,324 |
| Dec 26, 2025 | 181.99 | 182.89 | 179.50 | 179.50 | 178.94 | -0.91% | 11,491 |
| Dec 23, 2025 | 180.12 | 181.37 | 179.53 | 181.15 | 180.59 | 0.91% | 11,086 |
| Dec 22, 2025 | 173.01 | 180.57 | 173.01 | 179.51 | 178.95 | 2.17% | 22,575 |
| Dec 19, 2025 | 173.99 | 176.00 | 172.31 | 175.69 | 175.14 | 2.28% | 20,285 |
| Dec 18, 2025 | 173.45 | 175.53 | 171.77 | 171.77 | 171.23 | -0.96% | 18,299 |
| Dec 17, 2025 | 172.22 | 175.25 | 172.22 | 173.44 | 172.90 | 0.76% | 33,224 |
| Dec 16, 2025 | 172.57 | 174.50 | 171.57 | 172.13 | 171.59 | -0.25% | 14,836 |
| Dec 15, 2025 | 173.85 | 174.16 | 172.00 | 172.56 | 172.02 | 0.15% | 20,377 |
| Dec 12, 2025 | 170.94 | 172.63 | 170.87 | 172.30 | 171.76 | 0.76% | 23,214 |
| Dec 11, 2025 | 166.91 | 171.70 | 166.91 | 171.00 | 170.47 | 1.00% | 19,628 |
| Dec 10, 2025 | 164.17 | 169.92 | 163.50 | 169.30 | 168.77 | 2.98% | 42,348 |
| Dec 9, 2025 | 171.85 | 173.40 | 163.30 | 164.40 | 163.89 | -3.37% | 80,968 |
| Dec 8, 2025 | 171.51 | 171.90 | 169.08 | 170.14 | 169.61 | -0.80% | 20,167 |
| Dec 5, 2025 | 168.88 | 172.99 | 167.45 | 171.51 | 170.98 | 2.50% | 36,998 |
| Dec 4, 2025 | 166.39 | 168.58 | 165.02 | 167.32 | 166.80 | 1.25% | 20,689 |
| Dec 3, 2025 | 165.03 | 165.79 | 162.98 | 165.26 | 164.74 | 1.14% | 27,537 |
| Dec 2, 2025 | 167.39 | 167.39 | 163.40 | 163.40 | 162.89 | -1.00% | 12,566 |
| Dec 1, 2025 | 166.80 | 167.28 | 165.05 | 165.05 | 164.54 | -1.67% | 102,401 |
| Nov 28, 2025 | 164.73 | 167.85 | 164.14 | 167.85 | 167.33 | 2.59% | 25,082 |
| Nov 27, 2025 | 162.72 | 164.51 | 162.72 | 163.61 | 163.10 | 0.10% | 7,236 |
| Nov 26, 2025 | 163.88 | 164.50 | 162.72 | 163.45 | 162.94 | -0.26% | 18,036 |
| Nov 25, 2025 | 161.77 | 163.88 | 159.88 | 163.88 | 163.37 | 2.32% | 11,966 |
| Nov 24, 2025 | 160.79 | 161.84 | 159.00 | 160.16 | 159.66 | -0.25% | 11,894 |
| Nov 21, 2025 | 161.01 | 162.59 | 158.60 | 160.56 | 160.06 | -0.58% | 27,312 |
| Nov 19, 2025 | 160.29 | 162.19 | 159.80 | 161.49 | 160.99 | 1.17% | 12,095 |
| Nov 18, 2025 | 158.51 | 160.90 | 158.51 | 159.62 | 159.12 | -0.36% | 8,273 |
| Nov 17, 2025 | 161.03 | 162.10 | 158.73 | 160.20 | 159.70 | -0.77% | 24,033 |
| Nov 14, 2025 | 162.99 | 163.67 | 159.50 | 161.44 | 160.94 | -0.96% | 54,492 |
| Nov 13, 2025 | 169.40 | 169.40 | 163.01 | 163.01 | 162.50 | -3.77% | 28,147 |
| Nov 12, 2025 | 166.99 | 170.53 | 166.20 | 169.40 | 168.87 | 1.35% | 32,540 |
| Nov 11, 2025 | 167.97 | 168.04 | 166.14 | 167.15 | 166.63 | -0.49% | 12,726 |
| Nov 10, 2025 | 167.03 | 169.55 | 166.98 | 167.97 | 167.45 | 0.57% | 11,627 |
| Nov 7, 2025 | 167.50 | 167.67 | 164.26 | 167.02 | 166.50 | -0.02% | 51,207 |
| Nov 6, 2025 | 166.51 | 168.19 | 165.84 | 167.05 | 166.53 | 0.32% | 42,707 |
| Nov 5, 2025 | 168.17 | 168.17 | 164.12 | 166.51 | 165.99 | -1.00% | 23,527 |
| Nov 4, 2025 | 164.97 | 168.20 | 164.43 | 168.20 | 167.68 | 1.63% | 24,693 |
| Nov 3, 2025 | 168.64 | 168.64 | 164.32 | 165.50 | 164.98 | -0.89% | 29,631 |
| Oct 31, 2025 | 165.94 | 168.44 | 163.29 | 166.98 | 166.46 | 0.63% | 17,338 |
| Oct 30, 2025 | 163.91 | 168.35 | 163.90 | 165.93 | 165.41 | 2.03% | 25,705 |
| Oct 29, 2025 | 164.77 | 164.77 | 162.03 | 162.63 | 162.12 | -0.31% | 22,297 |
| Oct 28, 2025 | 164.16 | 165.47 | 162.75 | 163.14 | 162.63 | -0.66% | 16,265 |
| Oct 27, 2025 | 158.83 | 164.23 | 158.83 | 164.23 | 163.72 | 1.40% | 32,241 |
| Oct 24, 2025 | 158.29 | 163.04 | 158.29 | 161.97 | 161.47 | 2.32% | 21,545 |
| Oct 23, 2025 | 159.04 | 159.55 | 158.15 | 158.29 | 157.80 | -0.48% | 17,638 |
| Oct 22, 2025 | 159.62 | 160.54 | 157.23 | 159.05 | 158.55 | -0.54% | 13,065 |
| Oct 21, 2025 | 163.23 | 164.00 | 159.92 | 159.92 | 159.42 | -1.38% | 17,063 |
| Oct 20, 2025 | 160.45 | 162.95 | 160.09 | 162.16 | 161.65 | 1.07% | 20,638 |
| Oct 17, 2025 | 163.62 | 163.80 | 159.55 | 160.45 | 159.95 | -1.09% | 27,603 |
| Oct 16, 2025 | 168.36 | 168.36 | 161.72 | 162.21 | 161.70 | -3.16% | 30,137 |
| Oct 15, 2025 | 166.11 | 169.85 | 166.09 | 167.50 | 166.98 | 1.25% | 20,685 |
| Oct 14, 2025 | 167.92 | 168.64 | 161.82 | 165.44 | 164.92 | -1.40% | 117,659 |
| Oct 13, 2025 | 164.58 | 169.27 | 164.58 | 167.79 | 167.27 | 1.97% | 25,746 |
| Oct 10, 2025 | 163.20 | 169.40 | 163.20 | 164.55 | 164.04 | 0.32% | 43,228 |
| Oct 9, 2025 | 163.00 | 165.10 | 162.14 | 164.02 | 163.51 | 0.75% | 6,053 |