Johnson Controls International PLC (JCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	589.885	-2,59%	70,77	70,27	71,8531	70,3115
16/07/2024	1.416.550	3,10%	70,77	70,42	72,24	72,18
15/07/2024	1.175.124	0,04%	70,77	69,965	71,1322	70,01
12/07/2024	1.043.689	0,40%	70,04	69,69	70,403	69,98
11/07/2024	1.262.978	2,80%	68,39	68,23	69,94	69,70
10/07/2024	1.140.373	0,98%	67,30	66,59	67,78	67,80
09/07/2024	1.013.716	-0,13%	67,43	67,08	67,77	67,14
08/07/2024	1.204.870	0,66%	66,775	66,86	67,615	67,23
05/07/2024	1.132.199	-0,11%	66,775	66,185	66,99	66,79
04/07/2024	838.091	0,24%	66,205	66,19	67,15	66,4772
03/07/2024	838.091	0,24%	66,205	66,19	67,15	66,4772
02/07/2024	1.406.776	1,22%	65,74	65,63	66,575	66,32
01/07/2024	2.456.979	-1,43%	66,67	65,49	67,0275	65,52
28/06/2024	2.029.543	-0,87%	66,67	66,43	67,80	66,45
27/06/2024	2.028.036	1,70%	66,305	65,92	67,0675	67,03
26/06/2024	2.125.994	-2,53%	67,185	65,88	67,35	65,91
25/06/2024	1.293.705	-1,67%	68,98	67,51	68,99	67,62
24/06/2024	1.994.339	1,43%	68,42	68,04	69,3182	68,77
21/06/2024	1.957.815	-0,03%	68,05	67,55	68,51	68,17
20/06/2024	1.591.270	-1,32%	69,23	68,14	69,33	68,19
19/06/2024	2.193.245	-1,67%	69,23	67,53	69,375	68,15
18/06/2024	2.049.975	-0,30%	69,23	67,53	69,375	69,105
17/06/2024	1.652.379	-0,17%	69,01	68,75	69,499	69,31
14/06/2024	2.514.649	-1,69%	71,02	68,61	70,15	69,43
13/06/2024	1.407.059	-0,77%	71,02	69,69	71,10	70,62
12/06/2024	3.273.241	0,88%	70,21	70,285	71,6095	71,17
11/06/2024	866.673	-0,34%	70,21	69,77	70,695	70,55
10/06/2024	1.112.134	1,20%	69,60	69,12	70,90	70,79
07/06/2024	1.695.606	0,53%	69,20	68,7809	70,36	69,95
06/06/2024	1.742.835	-3,29%	71,87	69,47	71,825	69,58
05/06/2024	947.139	1,22%	71,43	71,08	72,14	71,9501
04/06/2024	1.499.881	-0,81%	71,39	70,815	72,09	71,08
03/06/2024	1.834.790	-0,35%	72,23	70,709	72,30	71,66
31/05/2024	1.778.020	0,49%	71,56	70,87	72,05	71,91
30/05/2024	1.660.097	0,65%	71,07	70,835	71,76	71,56
29/05/2024	2.764.011	-2,17%	73,90	71,01	73,41	71,10
28/05/2024	2.790.265	-1,65%	73,90	72,34	73,915	72,68
27/05/2024	0	0,87%	73,49	73,13	74,23	73,90
24/05/2024	2.120.403	0,87%	73,49	73,13	74,23	73,90
23/05/2024	2.930.436	0,10%	73,49	72,26	73,68	73,26
22/05/2024	3.050.097	0,45%	71,89	72,05	73,28	73,19
21/05/2024	5.496.700	3,17%	71,89	70,63	73,08	72,86
20/05/2024	7.677.307	2,32%	71,89	70,26	72,99	70,62
17/05/2024	2.208.788	1,10%	67,34	67,97	69,22	69,02
16/05/2024	2.525.566	0,13%	67,34	68,175	69,49	68,27
15/05/2024	1.844.746	1,94%	67,34	66,97	68,31	68,175
14/05/2024	1.347.707	1,24%	66,53	66,425	67,24	66,88
13/05/2024	2.271.300	0,72%	65,935	65,8701	66,395	66,06
10/05/2024	1.437.381	-0,23%	65,70	65,235	66,15	65,59
09/05/2024	2.284.655	0,77%	65,55	65,00	65,965	65,74
08/05/2024	1.991.990	1,21%	64,435	64,19	65,445	65,24
07/05/2024	2.184.003	1,70%	63,61	63,545	64,595	64,46
06/05/2024	2.797.524	1,60%	62,18	62,10	63,435	63,38
03/05/2024	2.585.590	2,68%	61,29	60,88	62,46	62,38
02/05/2024	3.300.599	0,46%	60,80	60,04	61,08	60,75
01/05/2024	6.618.722	-7,07%	62,45	59,84	62,685	60,47
30/04/2024	2.218.390	-0,37%	65,235	64,985	65,99	65,07
29/04/2024	1.923.304	0,31%	65,235	64,985	65,61	65,31
26/04/2024	2.465.767	1,02%	64,73	64,675	65,42	65,11
25/04/2024	2.079.862	-0,25%	65,02	63,78	64,755	64,45
24/04/2024	3.454.487	-0,86%	65,02	63,99	65,55	64,61
23/04/2024	1.108.171	0,82%	63,99	64,78	65,445	65,17
22/04/2024	1.225.366	1,54%	63,99	63,805	65,145	64,64
19/04/2024	2.698.902	-0,17%	64,19	63,60	64,50	63,66
18/04/2024	1.556.431	0,13%	64,19	63,71	64,59	63,77
17/04/2024	1.637.288	-0,84%	64,84	63,16	64,78	63,69
16/04/2024	1.565.270	-0,26%	64,35	63,51	64,405	64,23
15/04/2024	1.096.939	-1,36%	64,86	64,185	66,215	64,40
12/04/2024	2.255.472	0,18%	64,86	64,65	65,48	65,29
11/04/2024	1.419.071	-0,37%	64,86	64,355	65,82	65,17
10/04/2024	1.495.496	-0,38%	64,86	64,62	65,455	65,41
09/04/2024	1.296.445	1,25%	64,86	64,4575	65,71	65,66
08/04/2024	1.731.666	-0,52%	65,49	64,82	65,55	64,85
05/04/2024	1.080.388	1,24%	65,50	64,555	65,445	65,19
04/04/2024	3.551.263	-1,73%	65,50	64,14	66,49	64,39
03/04/2024	1.785.831	0,03%	65,50	65,27	66,16	65,52
02/04/2024	2.106.330	0,57%	64,98	64,90	65,575	65,50
01/04/2024	2.296.658	-0,29%	64,35	64,67	65,45	65,13
28/03/2024	1.331.885	0,69%	64,35	64,78	65,40	65,32
27/03/2024	1.095.702	1,20%	64,35	64,095	64,87	64,87
26/03/2024	2.674.296	0,74%	63,795	63,62	64,45	64,10
25/03/2024	2.176.653	-0,19%	63,99	63,50	63,985	63,63
22/03/2024	1.451.009	-1,03%	64,44	63,7199	64,58	63,75
21/03/2024	1.669.186	1,01%	64,23	64,10	64,85	64,78
20/03/2024	1.352.543	0,58%	63,87	63,445	64,37	64,13
19/03/2024	1.171.187	0,95%	63,47	62,96	63,80	63,76
18/03/2024	1.264.502	-0,05%	63,47	63,02	63,689	63,16
15/03/2024	2.455.574	0,16%	63,00	62,82	63,55	63,19
14/03/2024	5.096.521	1,27%	62,39	62,33	63,21	63,09
13/03/2024	1.927.104	0,50%	61,35	61,85	62,34	62,30
12/03/2024	1.642.312	1,27%	61,35	61,015	62,09	61,99
11/03/2024	1.368.666	-0,84%	61,585	60,775	61,76	61,21
08/03/2024	1.577.306	0,67%	61,70	61,39	61,975	61,73
07/03/2024	1.302.738	1,34%	60,06	60,85	61,38	61,32
06/03/2024	1.373.614	0,27%	60,06	60,455	61,16	60,51
05/03/2024	1.693.458	-0,02%	60,06	59,85	60,71	60,35
04/03/2024	1.778.903	0,40%	60,24	59,84	60,815	60,36
01/03/2024	1.654.091	1,43%	59,25	59,115	60,36	60,12
29/02/2024	1.359.740	-0,40%	59,745	59,215	60,05	59,27
28/02/2024	1.293.320	0,15%	59,185	58,90	59,595	59,51