JPMorgan Chase & Co. (BVMF:JPMC34)
Brazil
· Delayed Price · Currency is BRL 167.32
+2.06 (1.25%)
At close: Dec 4, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 168.88 | 172.99 | 167.45 | 171.51 | 171.51 | 2.50% | 36,998 |
| Dec 4, 2025 | 166.39 | 168.58 | 165.02 | 167.32 | 167.32 | 1.25% | 20,689 |
| Dec 3, 2025 | 165.03 | 165.79 | 162.98 | 165.26 | 165.26 | 1.14% | 27,537 |
| Dec 2, 2025 | 167.39 | 167.39 | 163.40 | 163.40 | 163.40 | -1.00% | 12,566 |
| Dec 1, 2025 | 166.80 | 167.28 | 165.05 | 165.05 | 165.05 | -1.67% | 102,401 |
| Nov 28, 2025 | 164.73 | 167.85 | 164.14 | 167.85 | 167.85 | 2.59% | 25,082 |
| Nov 27, 2025 | 162.72 | 164.51 | 162.72 | 163.61 | 163.61 | 0.10% | 7,236 |
| Nov 26, 2025 | 163.88 | 164.50 | 162.72 | 163.45 | 163.45 | -0.26% | 18,036 |
| Nov 25, 2025 | 161.77 | 163.88 | 159.88 | 163.88 | 163.88 | 2.32% | 11,966 |
| Nov 24, 2025 | 160.79 | 161.84 | 159.00 | 160.16 | 160.16 | -0.25% | 11,894 |
| Nov 21, 2025 | 161.01 | 162.59 | 158.60 | 160.56 | 160.56 | -0.58% | 27,312 |
| Nov 19, 2025 | 160.29 | 162.19 | 159.80 | 161.49 | 161.49 | 1.17% | 12,095 |
| Nov 18, 2025 | 158.51 | 160.90 | 158.51 | 159.62 | 159.62 | -0.36% | 8,273 |
| Nov 17, 2025 | 161.03 | 162.10 | 158.73 | 160.20 | 160.20 | -0.77% | 24,033 |
| Nov 14, 2025 | 162.99 | 163.67 | 159.50 | 161.44 | 161.44 | -0.96% | 54,492 |
| Nov 13, 2025 | 169.40 | 169.40 | 163.01 | 163.01 | 163.01 | -3.77% | 28,147 |
| Nov 12, 2025 | 166.99 | 170.53 | 166.20 | 169.40 | 169.40 | 1.35% | 32,540 |
| Nov 11, 2025 | 167.97 | 168.04 | 166.14 | 167.15 | 167.15 | -0.49% | 12,726 |
| Nov 10, 2025 | 167.03 | 169.55 | 166.98 | 167.97 | 167.97 | 0.57% | 11,627 |
| Nov 7, 2025 | 167.50 | 167.67 | 164.26 | 167.02 | 167.02 | -0.02% | 51,207 |
| Nov 6, 2025 | 166.51 | 168.19 | 165.84 | 167.05 | 167.05 | 0.32% | 42,707 |
| Nov 5, 2025 | 168.17 | 168.17 | 164.12 | 166.51 | 166.51 | -1.00% | 23,527 |
| Nov 4, 2025 | 164.97 | 168.20 | 164.43 | 168.20 | 168.20 | 1.63% | 24,693 |
| Nov 3, 2025 | 168.64 | 168.64 | 164.32 | 165.50 | 165.50 | -0.89% | 29,631 |
| Oct 31, 2025 | 165.94 | 168.44 | 163.29 | 166.98 | 166.98 | 0.63% | 17,338 |
| Oct 30, 2025 | 163.91 | 168.35 | 163.90 | 165.93 | 165.93 | 2.03% | 25,705 |
| Oct 29, 2025 | 164.77 | 164.77 | 162.03 | 162.63 | 162.63 | -0.31% | 22,297 |
| Oct 28, 2025 | 164.16 | 165.47 | 162.75 | 163.14 | 163.14 | -0.66% | 16,265 |
| Oct 27, 2025 | 158.83 | 164.23 | 158.83 | 164.23 | 164.23 | 1.40% | 32,241 |
| Oct 24, 2025 | 158.29 | 163.04 | 158.29 | 161.97 | 161.97 | 2.32% | 21,545 |
| Oct 23, 2025 | 159.04 | 159.55 | 158.15 | 158.29 | 158.29 | -0.48% | 17,638 |
| Oct 22, 2025 | 159.62 | 160.54 | 157.23 | 159.05 | 159.05 | -0.54% | 13,065 |
| Oct 21, 2025 | 163.23 | 164.00 | 159.92 | 159.92 | 159.92 | -1.38% | 17,063 |
| Oct 20, 2025 | 160.45 | 162.95 | 160.09 | 162.16 | 162.16 | 1.07% | 20,638 |
| Oct 17, 2025 | 163.62 | 163.80 | 159.55 | 160.45 | 160.45 | -1.09% | 27,603 |
| Oct 16, 2025 | 168.36 | 168.36 | 161.72 | 162.21 | 162.21 | -3.16% | 30,137 |
| Oct 15, 2025 | 166.11 | 169.85 | 166.09 | 167.50 | 167.50 | 1.25% | 20,685 |
| Oct 14, 2025 | 167.92 | 168.64 | 161.82 | 165.44 | 165.44 | -1.40% | 117,659 |
| Oct 13, 2025 | 164.58 | 169.27 | 164.58 | 167.79 | 167.79 | 1.97% | 25,746 |
| Oct 10, 2025 | 163.20 | 169.40 | 163.20 | 164.55 | 164.55 | 0.32% | 43,228 |
| Oct 9, 2025 | 163.00 | 165.10 | 162.14 | 164.02 | 164.02 | 0.75% | 6,053 |
| Oct 8, 2025 | 165.28 | 165.28 | 162.25 | 162.80 | 162.80 | -1.63% | 19,374 |
| Oct 7, 2025 | 165.39 | 165.52 | 162.99 | 165.50 | 165.50 | 1.13% | 37,403 |
| Oct 6, 2025 | 166.54 | 166.54 | 162.54 | 163.65 | 163.65 | -1.74% | 42,481 |
| Oct 3, 2025 | 164.32 | 167.00 | 164.05 | 166.55 | 166.55 | 1.50% | 16,680 |
| Oct 2, 2025 | 165.21 | 165.81 | 163.62 | 164.09 | 163.55 | -0.79% | 46,468 |
| Oct 1, 2025 | 169.29 | 169.29 | 163.70 | 165.40 | 164.85 | -1.41% | 33,209 |
| Sep 30, 2025 | 166.92 | 168.63 | 165.31 | 167.76 | 167.21 | 0.22% | 19,659 |
| Sep 29, 2025 | 169.65 | 169.65 | 166.79 | 167.40 | 166.85 | -0.73% | 15,449 |
| Sep 26, 2025 | 168.64 | 169.65 | 167.82 | 168.63 | 168.07 | -0.19% | 13,549 |
| Sep 25, 2025 | 167.40 | 168.95 | 166.11 | 168.95 | 168.39 | 0.93% | 16,330 |
| Sep 24, 2025 | 167.36 | 167.93 | 165.81 | 167.40 | 166.85 | 0.25% | 17,974 |
| Sep 23, 2025 | 166.01 | 168.46 | 164.29 | 166.98 | 166.43 | 0.59% | 12,163 |
| Sep 22, 2025 | 166.73 | 167.73 | 165.01 | 166.00 | 165.45 | -0.48% | 26,021 |
| Sep 19, 2025 | 167.41 | 167.71 | 164.43 | 166.80 | 166.25 | 0.15% | 47,491 |
| Sep 18, 2025 | 163.88 | 166.55 | 163.88 | 166.55 | 166.00 | 0.71% | 16,779 |
| Sep 17, 2025 | 164.88 | 165.70 | 163.50 | 165.38 | 164.83 | 1.15% | 22,661 |
| Sep 16, 2025 | 163.53 | 164.49 | 162.84 | 163.50 | 162.96 | -0.57% | 17,602 |
| Sep 15, 2025 | 164.41 | 164.80 | 163.36 | 164.44 | 163.90 | 0.18% | 10,101 |
| Sep 12, 2025 | 164.00 | 164.40 | 162.89 | 164.14 | 163.60 | 0.08% | 9,175 |
| Sep 11, 2025 | 161.71 | 164.73 | 161.71 | 164.01 | 163.47 | 0.92% | 27,465 |
| Sep 10, 2025 | 162.14 | 162.94 | 159.80 | 162.52 | 161.98 | 0.73% | 7,731 |
| Sep 9, 2025 | 158.58 | 162.23 | 158.58 | 161.35 | 160.82 | 1.76% | 29,661 |
| Sep 8, 2025 | 159.77 | 160.72 | 158.12 | 158.56 | 158.04 | -0.76% | 7,860 |
| Sep 5, 2025 | 164.08 | 164.42 | 158.97 | 159.77 | 159.24 | -2.95% | 31,629 |
| Sep 4, 2025 | 163.70 | 165.83 | 163.10 | 164.63 | 164.09 | 1.32% | 19,330 |
| Sep 3, 2025 | 163.81 | 163.81 | 161.80 | 162.49 | 161.95 | -0.81% | 9,521 |
| Sep 2, 2025 | 164.84 | 164.84 | 161.50 | 163.82 | 163.28 | -0.87% | 20,838 |
| Sep 1, 2025 | 165.17 | 168.50 | 162.82 | 165.26 | 164.71 | 1.55% | 34,003 |
| Aug 29, 2025 | 162.90 | 164.28 | 162.48 | 162.73 | 162.19 | 0.33% | 20,789 |
| Aug 28, 2025 | 162.67 | 162.93 | 161.80 | 162.20 | 161.66 | -0.38% | 11,960 |
| Aug 27, 2025 | 162.00 | 163.84 | 161.92 | 162.82 | 162.28 | 0.51% | 21,872 |
| Aug 26, 2025 | 159.54 | 162.16 | 158.90 | 162.00 | 161.46 | 1.54% | 18,201 |
| Aug 25, 2025 | 160.75 | 161.26 | 159.04 | 159.54 | 159.01 | -1.10% | 20,149 |
| Aug 22, 2025 | 159.38 | 161.32 | 158.00 | 161.32 | 160.79 | 1.31% | 27,831 |
| Aug 21, 2025 | 159.88 | 160.85 | 159.01 | 159.24 | 158.71 | -0.40% | 9,467 |
| Aug 20, 2025 | 158.66 | 160.79 | 157.50 | 159.88 | 159.35 | -0.12% | 24,551 |
| Aug 19, 2025 | 159.28 | 160.45 | 158.20 | 160.08 | 159.55 | 0.50% | 12,243 |
| Aug 18, 2025 | 156.00 | 159.28 | 156.00 | 159.28 | 158.75 | 2.00% | 11,535 |
| Aug 15, 2025 | 159.30 | 159.30 | 156.16 | 156.16 | 155.64 | -1.97% | 18,134 |
| Aug 14, 2025 | 156.22 | 159.30 | 156.21 | 159.30 | 158.77 | 1.97% | 13,005 |
| Aug 13, 2025 | 158.30 | 158.85 | 155.12 | 156.22 | 155.70 | -0.88% | 19,274 |
| Aug 12, 2025 | 156.41 | 159.43 | 156.41 | 157.61 | 157.09 | 0.17% | 19,146 |
| Aug 11, 2025 | 157.10 | 158.45 | 157.10 | 157.35 | 156.83 | 0.54% | 38,825 |
| Aug 8, 2025 | 156.10 | 158.10 | 154.40 | 156.50 | 155.98 | 0.26% | 16,899 |
| Aug 7, 2025 | 160.31 | 160.55 | 155.25 | 156.09 | 155.57 | -1.47% | 15,311 |
| Aug 6, 2025 | 160.00 | 160.35 | 158.42 | 158.42 | 157.90 | -0.53% | 9,920 |
| Aug 5, 2025 | 162.20 | 162.45 | 158.26 | 159.27 | 158.74 | -1.81% | 8,725 |
| Aug 4, 2025 | 160.36 | 162.20 | 159.59 | 162.20 | 161.66 | 0.80% | 14,737 |
| Aug 1, 2025 | 163.40 | 163.40 | 157.35 | 160.91 | 160.38 | -2.73% | 74,177 |
| Jul 31, 2025 | 168.04 | 169.00 | 165.15 | 165.43 | 164.88 | -0.57% | 16,055 |
| Jul 30, 2025 | 165.80 | 168.50 | 165.76 | 166.38 | 165.83 | 0.89% | 19,483 |
| Jul 29, 2025 | 167.44 | 168.52 | 164.92 | 164.92 | 164.37 | -1.51% | 19,031 |
| Jul 28, 2025 | 165.98 | 167.44 | 165.75 | 167.44 | 166.89 | 1.60% | 25,179 |
| Jul 25, 2025 | 163.51 | 166.05 | 163.51 | 164.80 | 164.25 | 0.85% | 19,938 |
| Jul 24, 2025 | 164.09 | 165.65 | 162.96 | 163.41 | 162.87 | -0.41% | 18,393 |
| Jul 23, 2025 | 163.88 | 164.09 | 162.51 | 164.09 | 163.55 | 0.84% | 14,535 |
| Jul 22, 2025 | 161.51 | 163.20 | 161.50 | 162.73 | 162.19 | 0.97% | 26,038 |
| Jul 21, 2025 | 162.01 | 163.43 | 161.16 | 161.16 | 160.63 | -1.03% | 21,610 |
| Jul 18, 2025 | 161.77 | 163.24 | 159.76 | 162.83 | 162.29 | 1.67% | 23,073 |