Skip to main content
JPMorgan Chase & Co. (BVMF:JPMC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
154.97
+0.23 (0.15%)
Last updated: Apr 28, 2026, 4:10 PM GMT-3

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026154.86155.62152.11154.74154.74-0.08%31,359
Apr 24, 2026156.00156.00153.71154.86154.86-0.22%34,368
Apr 23, 2026155.36156.21154.22155.20155.20-0.10%35,704
Apr 22, 2026157.10157.22155.01155.36155.36-1.11%10,711
Apr 20, 2026155.10157.53154.11157.10157.101.83%24,777
Apr 17, 2026155.74156.97154.28154.28154.28-0.25%22,417
Apr 16, 2026153.12155.06152.48154.67154.670.93%29,694
Apr 15, 2026156.99156.99152.02153.25153.25-1.35%48,166
Apr 14, 2026155.00156.87154.02155.35155.35-0.47%13,924
Apr 13, 2026152.51156.43152.51156.09156.090.34%20,198
Apr 10, 2026155.20155.99154.06155.56155.56-1.13%28,606
Apr 9, 2026156.73157.67155.54157.33157.330.38%14,938
Apr 8, 2026154.00157.79154.00156.73156.732.15%49,261
Apr 7, 2026152.10153.50151.03153.43153.430.99%17,769
Apr 6, 2026150.50152.80150.50151.92151.920.32%23,687
Apr 2, 2026151.68152.02148.93151.43151.43-0.51%34,373
Apr 1, 2026151.62153.99151.15152.21151.680.07%35,515
Mar 31, 2026150.54152.99149.18152.10151.572.40%21,542
Mar 30, 2026148.76150.35148.53148.54148.020.62%13,377
Mar 27, 2026151.00152.39147.63147.63147.12-3.48%25,437
Mar 26, 2026151.61154.11151.61152.95152.42-0.87%23,024
Mar 25, 2026154.00155.50153.16154.30153.760.32%25,410
Mar 24, 2026153.42155.00150.82153.81153.281.26%18,704
Mar 23, 2026153.77155.50151.90151.90151.37-0.81%42,147
Mar 20, 2026152.00153.72150.79153.14152.611.43%58,948
Mar 19, 2026150.90152.64149.70150.98150.46-0.01%20,244
Mar 18, 2026150.76151.00148.98151.00150.481.12%29,664
Mar 17, 2026151.49151.62148.69149.33148.81-0.51%24,178
Mar 16, 2026151.48151.92149.54150.10149.58-0.69%29,346
Mar 13, 2026147.96151.36147.96151.14150.622.17%58,737
Mar 12, 2026147.14148.52145.59147.93147.42-0.25%76,032
Mar 11, 2026149.50149.55147.02148.30147.79-0.67%20,706
Mar 10, 2026149.10150.79148.85149.30148.780.07%36,018
Mar 9, 2026149.90150.40146.59149.20148.68-1.42%77,181
Mar 6, 2026155.20155.20150.34151.35150.83-1.95%26,027
Mar 5, 2026156.14158.06154.16154.36153.82-1.14%30,120
Mar 4, 2026157.11157.50154.39156.14155.60-1.58%34,672
Mar 3, 2026154.48159.10152.84158.65158.103.69%80,632
Mar 2, 2026152.84155.48152.50153.00152.470.30%47,481
Feb 27, 2026156.85156.85151.44152.54152.01-2.75%130,358
Feb 26, 2026155.11158.54155.11156.85156.311.13%50,856
Feb 25, 2026153.00155.68152.84155.10154.561.51%50,114
Feb 24, 2026153.50154.50150.72152.80152.27-0.46%203,793
Feb 23, 2026160.39160.39152.66153.50152.97-4.44%218,758
Feb 20, 2026160.80161.80159.00160.64160.080.12%41,794
Feb 19, 2026163.18163.18159.30160.44159.88-0.75%76,865
Feb 18, 2026160.87163.20160.87161.65161.091.71%83,174
Feb 13, 2026157.80159.19154.85158.93158.381.36%70,838
Feb 12, 2026161.09162.28156.30156.80156.26-2.61%107,893
Feb 11, 2026165.14168.50160.36161.00160.44-2.51%147,407
Feb 10, 2026167.50169.81164.25165.14164.57-1.44%98,183
Feb 9, 2026165.55169.19165.55167.55166.97-0.82%39,299
Feb 6, 2026164.00168.99163.01168.93168.343.70%340,797
Feb 5, 2026164.00166.08160.56162.90162.34-1.99%103,546
Feb 4, 2026165.29167.36163.75166.20165.620.55%102,149
Feb 3, 2026163.20165.29160.80165.29164.721.85%101,764
Feb 2, 2026160.75162.69158.90162.29161.730.95%83,709
Jan 30, 2026159.69161.09158.92160.77160.210.68%51,456
Jan 29, 2026156.99159.82156.00159.69159.141.72%51,746
Jan 28, 2026155.20157.25154.53156.99156.451.15%36,408
Jan 27, 2026158.61158.81155.20155.20154.66-2.14%219,043
Jan 26, 2026158.35159.40156.92158.60158.050.83%32,896
Jan 23, 2026160.81160.81156.90157.30156.75-1.69%95,235
Jan 22, 2026161.30163.45160.00160.00159.45-1.33%68,962
Jan 21, 2026162.28163.15160.60162.15161.59-1.01%159,452
Jan 20, 2026166.00166.89162.48163.80163.23-3.48%243,273
Jan 19, 2026170.00170.89168.62169.70169.11-0.88%19,297
Jan 16, 2026167.78171.20166.24171.20170.612.82%315,240
Jan 15, 2026166.99168.69165.82166.50165.92-0.70%35,327
Jan 14, 2026170.00170.00164.80167.67167.09-0.55%54,374
Jan 13, 2026175.00175.75167.00168.60168.02-3.65%37,360
Jan 12, 2026172.80175.17171.91174.98174.37-1.39%20,622
Jan 9, 2026178.92178.92176.23177.45176.830.05%6,110
Jan 8, 2026175.38178.52175.38177.36176.741.13%12,962
Jan 7, 2026179.00179.63175.18175.38174.77-2.35%21,650
Jan 6, 2026178.73180.61177.71179.60178.980.49%28,876
Jan 5, 2026179.40181.68174.00178.73178.110.62%6,877
Jan 2, 2026176.39177.63174.04177.63176.490.37%13,494
Dec 30, 2025180.13180.13176.71176.98175.84-1.73%13,858
Dec 29, 2025182.00182.68180.09180.09178.930.33%6,324
Dec 26, 2025181.99182.89179.50179.50178.34-0.91%11,491
Dec 23, 2025180.12181.37179.53181.15179.980.91%11,086
Dec 22, 2025173.01180.57173.01179.51178.352.17%22,575
Dec 19, 2025173.99176.00172.31175.69174.562.28%20,285
Dec 18, 2025173.45175.53171.77171.77170.66-0.96%18,299
Dec 17, 2025172.22175.25172.22173.44172.320.76%33,224
Dec 16, 2025172.57174.50171.57172.13171.02-0.25%14,836
Dec 15, 2025173.85174.16172.00172.56171.450.15%20,377
Dec 12, 2025170.94172.63170.87172.30171.190.76%23,214
Dec 11, 2025166.91171.70166.91171.00169.901.00%19,628
Dec 10, 2025164.17169.92163.50169.30168.212.98%42,348
Dec 9, 2025171.85173.40163.30164.40163.34-3.37%80,968
Dec 8, 2025171.51171.90169.08170.14169.04-0.80%20,167
Dec 5, 2025168.88172.99167.45171.51170.412.50%36,998
Dec 4, 2025166.39168.58165.02167.32166.241.25%20,689
Dec 3, 2025165.03165.79162.98165.26164.201.14%27,537
Dec 2, 2025167.39167.39163.40163.40162.35-1.00%12,566
Dec 1, 2025166.80167.28165.05165.05163.99-1.67%102,401
Nov 28, 2025164.73167.85164.14167.85166.772.59%25,082
Nov 27, 2025162.72164.51162.72163.61162.560.10%7,236