CoinXview PortfólioApp
PT
Moeda: 1.250Corretoras: 22Capitalização: $2,26T −2,17%Vol. 24h: $45,24BDominância: BTC 58,1% ETH 9,8%Gas ETH: 0,28 gweiMedo e Ganância: 15/100

Histórico de preços de JPMorgan Chase (bStocks) (JPMB)

Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de JPMB. Mostrando os últimos 365 dias.

Retornos mensais JPMB

AnojanFevmarAbrMaijunjulAgoSetOutnovDezAno inteiro
2026—————————+2,0%+1,8%—+4%

Variação da abertura do primeiro dia ao fechamento do último dia de cada mês (UTC); o mês atual é até agora (contorno tracejado). “Ano inteiro” compõe os meses com dados. Desempenho passado não garante resultados futuros.

Baixar histórico completo (CSV, abre no Excel)

DataAbrirMáximaMínimaFecharVolumeVariação
14/11/2026$345,26$345,26$343,00 $343,73$3,29K-0.44%
13/11/2026$343,61$346,15$343,00 $344,65$12,22K+0.30%
12/11/2026$343,15$346,98$342,58 $343,77$16,53K+0.18%
11/11/2026$342,67$344,97$340,68 $343,13$14,02K+0.13%
10/11/2026$342,15$346,64$341,44 $342,05$15,64K-0.03%
09/11/2026$334,82$343,82$334,05 $341,90$19,20K+2.11%
08/11/2026$335,18$335,36$333,31 $334,18$3,79K-0.30%
07/11/2026$336,16$336,57$334,39 $335,18$10,30K-0.29%
06/11/2026$337,29$341,69$332,88 $335,93$21,13K-0.40%
05/11/2026$351,98$359,24$336,15 $337,01$33,29K-4.25%
04/11/2026$338,07$352,45$335,22 $351,65$23,07K+4.02%
03/11/2026$341,68$342,69$336,27 $338,07$14,23K-1.06%
02/11/2026$337,92$342,53$337,11 $341,50$13,06K+1.06%
01/11/2026$337,51$338,79$337,06 $337,73$4,32K+0.07%
31/10/2026$337,66$338,98$336,68 $337,94$4,44K+0.08%
30/10/2026$345,05$345,88$335,66 $337,80$27,67K-2.10%
29/10/2026$341,30$346,16$340,31 $344,80$15,46K+1.03%
28/10/2026$335,99$341,86$335,21 $341,86$12,93K+1.75%
27/10/2026$334,80$337,58$334,05 $335,99$13,39K+0.36%
26/10/2026$331,13$336,82$331,13 $334,81$15,41K+1.11%
25/10/2026$330,54$331,14$328,85 $331,13$16,85K+0.18%
24/10/2026$331,63$332,30$327,39 $329,78$14,76K-0.56%
23/10/2026$336,86$337,65$331,07 $331,15$27,17K-1.70%
22/10/2026$334,37$337,07$331,88 $336,88$15,06K+0.75%
21/10/2026$335,79$338,33$333,40 $334,37$16,72K-0.42%
20/10/2026$334,08$339,57$333,04 $335,73$16,77K+0.49%
19/10/2026$341,73$341,74$333,35 $334,46$21,12K-2.13%
18/10/2026$340,23$343,07$340,21 $342,39$12,54K+0.63%
17/10/2026$340,02$342,97$339,25 $341,13$19,06K+0.33%
16/10/2026$335,50$344,42$335,02 $340,02$42,74K+1.35%
15/10/2026$335,70$339,78$333,00 $335,51$38,34K-0.06%
14/10/2026$332,07$336,21$327,02 $334,81$33,54K+0.83%
13/10/2026$334,51$342,63$320,09 $332,04$125,09K-0.74%
12/10/2026$334,48$336,43$333,69 $334,53$20,93K+0.01%
11/10/2026$334,35$335,76$332,69 $335,13$5,41K+0.23%
10/10/2026$333,48$335,12$333,21 $334,35$7,59K+0.26%
09/10/2026$332,31$333,79$330,69 $333,37$21,15K+0.32%
08/10/2026$329,53$332,84$325,79 $331,49$47,26K+0.59%
07/10/2026$331,28$331,28$324,81 $329,65$271,81K-0.49%
Todas as seções