Johnson Controls International PLC (JCI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
810.868 |
1,63%
|
140,80
|
140,485
|
143,52
|
142,88
|
| 17/09/2026 |
989.342 |
0,43%
|
144,01
|
140,86
|
144,20
|
141,06
|
| 16/09/2026 |
1.349.068 |
1,61%
|
141,60
|
138,05
|
141,79
|
140,47
|
| 15/09/2026 |
2.254.369 |
0,39%
|
139,00
|
137,13
|
140,43
|
138,29
|
| 14/09/2026 |
1.629.069 |
-5,66%
|
141,25
|
135,785
|
143,98
|
137,76
|
| 11/09/2026 |
2.221.250 |
2,24%
|
145,28
|
144,33
|
147,05
|
146,01
|
| 10/09/2026 |
1.261.506 |
-1,46%
|
143,61
|
142,43
|
144,51
|
142,81
|
| 09/09/2026 |
1.412.883 |
-0,99%
|
142,57
|
142,57
|
147,05
|
144,92
|
| 08/09/2026 |
1.021.308 |
0,87%
|
144,96
|
144,83
|
146,68
|
146,37
|
| 04/09/2026 |
1.069.062 |
1,85%
|
140,4224
|
140,4224
|
144,97
|
144,94
|
| 03/09/2026 |
1.093.317 |
2,15%
|
139,20
|
138,1612
|
142,79
|
142,23
|
| 02/09/2026 |
1.009.613 |
0,07%
|
139,97
|
137,54
|
139,97
|
139,25
|
| 01/09/2026 |
1.506.418 |
0,78%
|
137,55
|
137,5112
|
139,70
|
139,25
|
| 31/08/2026 |
1.006.737 |
-0,82%
|
138,01
|
137,97
|
139,216
|
138,24
|
| 28/08/2026 |
1.028.834 |
-1,89%
|
141,52
|
138,82
|
143,60
|
139,59
|
| 27/08/2026 |
1.024.920 |
-1,47%
|
144,55
|
141,71
|
145,35
|
142,21
|
| 26/08/2026 |
765.516 |
1,68%
|
142,88
|
142,34
|
145,17
|
144,33
|
| 25/08/2026 |
1.013.868 |
-0,82%
|
140,81
|
140,81
|
145,00
|
141,82
|
| 24/08/2026 |
1.218.091 |
-0,02%
|
145,69
|
140,80
|
145,69
|
142,99
|
| 21/08/2026 |
1.334.856 |
-0,07%
|
143,78
|
143,02
|
147,20
|
143,05
|
| 20/08/2026 |
1.274.932 |
-1,21%
|
144,83
|
142,51
|
146,17
|
143,16
|
| 19/08/2026 |
1.994.215 |
-3,19%
|
151,75
|
144,65
|
151,75
|
144,94
|
| 18/08/2026 |
2.062.571 |
-2,76%
|
150,08
|
148,383
|
150,1174
|
149,68
|
| 17/08/2026 |
1.025.042 |
0,18%
|
152,01
|
152,01
|
155,6812
|
153,24
|
| 14/08/2026 |
957.519 |
1,45%
|
152,00
|
150,2401
|
153,93
|
153,64
|
| 13/08/2026 |
1.223.484 |
-0,88%
|
155,00
|
150,01
|
155,99
|
151,45
|
| 12/08/2026 |
1.266.439 |
-1,25%
|
158,00
|
152,68
|
158,00
|
152,79
|
| 11/08/2026 |
1.579.003 |
2,61%
|
151,7637
|
151,7637
|
154,955
|
154,76
|
| 10/08/2026 |
867.143 |
-1,01%
|
152,9391
|
150,33
|
153,81
|
150,70
|
| 07/08/2026 |
1.327.585 |
-1,31%
|
155,49
|
151,49
|
157,49
|
152,215
|
| 06/08/2026 |
1.699.707 |
0,58%
|
151,78
|
151,78
|
155,98
|
154,55
|
| 05/08/2026 |
2.114.323 |
0,21%
|
152,5152
|
152,365
|
157,06
|
153,65
|
| 04/08/2026 |
1.990.414 |
5,05%
|
149,00
|
146,80
|
154,32
|
153,62
|
| 03/08/2026 |
1.524.113 |
-0,18%
|
148,13
|
143,745
|
148,405
|
146,39
|
| 31/07/2026 |
1.282.395 |
1,93%
|
144,10
|
144,62
|
147,395
|
146,66
|
| 30/07/2026 |
2.255.711 |
3,31%
|
142,19
|
139,42
|
146,07
|
143,88
|
| 29/07/2026 |
3.941.829 |
-0,58%
|
146,00
|
136,24
|
147,75
|
139,42
|
| 28/07/2026 |
2.977.519 |
-1,93%
|
142,4817
|
136,68
|
142,80
|
140,28
|
| 27/07/2026 |
1.219.078 |
0,01%
|
142,557
|
140,6515
|
144,51
|
143,39
|
| 24/07/2026 |
859.834 |
0,15%
|
140,43
|
140,43
|
144,24
|
143,37
|
| 23/07/2026 |
949.204 |
0,65%
|
142,49
|
141,815
|
145,28
|
143,29
|
| 22/07/2026 |
978.422 |
0,55%
|
140,00
|
140,00
|
143,425
|
142,49
|
| 21/07/2026 |
852.680 |
1,71%
|
140,25
|
139,965
|
142,93
|
141,71
|
| 20/07/2026 |
1.041.117 |
-0,76%
|
141,91
|
138,74
|
143,075
|
139,37
|
| 17/07/2026 |
974.163 |
-0,56%
|
139,25
|
137,1301
|
142,53
|
140,46
|
| 16/07/2026 |
1.606.405 |
-1,05%
|
141,60
|
139,25
|
142,37
|
141,26
|
| 15/07/2026 |
1.591.495 |
-1,71%
|
148,39
|
140,00
|
148,39
|
142,76
|
| 14/07/2026 |
1.690.768 |
0,94%
|
145,30
|
143,445
|
147,25
|
145,24
|
| 13/07/2026 |
2.050.008 |
0,80%
|
142,09
|
141,605
|
144,62
|
143,93
|
| 10/07/2026 |
1.045.905 |
1,62%
|
141,00
|
139,8001
|
144,719
|
142,81
|
| 09/07/2026 |
2.203.504 |
0,19%
|
141,52
|
138,09
|
142,82
|
140,53
|
| 08/07/2026 |
1.300.866 |
-0,29%
|
140,62
|
138,46
|
140,6225
|
140,23
|
| 07/07/2026 |
1.832.195 |
-1,44%
|
142,72
|
136,22
|
142,935
|
140,62
|
| 06/07/2026 |
1.221.194 |
1,36%
|
140,76
|
140,76
|
144,875
|
142,72
|
| 02/07/2026 |
3.059.655 |
-2,75%
|
144,20
|
139,23
|
147,49
|
140,76
|
| 01/07/2026 |
5.064.582 |
-0,72%
|
145,38
|
142,715
|
151,18
|
144,80
|
| 30/06/2026 |
3.930.681 |
4,02%
|
140,47
|
140,47
|
149,50
|
146,11
|
| 29/06/2026 |
2.293.551 |
1,83%
|
138,41
|
138,39
|
140,94
|
140,47
|
| 26/06/2026 |
2.568.766 |
-4,69%
|
145,18
|
138,15
|
145,18
|
138,40
|
| 25/06/2026 |
2.108.846 |
1,96%
|
145,03
|
144,96
|
147,76
|
145,49
|
| 24/06/2026 |
2.863.581 |
1,06%
|
141,07
|
140,545
|
144,44
|
142,81
|
| 23/06/2026 |
2.170.842 |
-4,55%
|
143,5448
|
141,11
|
146,34
|
141,28
|
| 18/06/2026 |
2.063.791 |
0,95%
|
146,61
|
144,805
|
149,38
|
148,21
|
| 17/06/2026 |
1.651.461 |
-0,83%
|
150,00
|
143,47
|
150,00
|
143,62
|
| 16/06/2026 |
1.394.460 |
-0,51%
|
146,92
|
145,17
|
148,9999
|
145,17
|
| 15/06/2026 |
1.365.296 |
1,07%
|
147,85
|
145,10
|
149,23
|
146,06
|
| 12/06/2026 |
1.390.866 |
0,66%
|
144,00
|
143,585
|
146,24
|
144,56
|
| 11/06/2026 |
1.607.376 |
3,30%
|
141,20
|
139,73
|
144,86
|
144,01
|
| 10/06/2026 |
2.450.519 |
-5,64%
|
147,00
|
138,6472
|
149,0999
|
139,36
|
| 09/06/2026 |
2.288.701 |
2,43%
|
144,05
|
143,32
|
148,6967
|
147,75
|
| 08/06/2026 |
1.548.870 |
0,33%
|
144,20
|
143,34
|
146,50
|
144,05
|
| 05/06/2026 |
1.899.190 |
-2,53%
|
145,01
|
142,335
|
146,615
|
143,65
|
| 04/06/2026 |
2.565.382 |
0,30%
|
148,61
|
144,19
|
148,61
|
147,40
|
| 03/06/2026 |
2.483.150 |
3,46%
|
141,29
|
140,03
|
148,38
|
146,96
|
| 02/06/2026 |
1.593.887 |
6,03%
|
135,00
|
135,00
|
142,22
|
141,99
|
| 01/06/2026 |
1.608.008 |
-0,11%
|
133,01
|
131,32
|
135,53
|
133,91
|
| 29/05/2026 |
1.660.007 |
-1,53%
|
136,15
|
133,98
|
137,68
|
134,06
|
| 28/05/2026 |
1.350.251 |
-1,48%
|
138,87
|
135,1721
|
138,89
|
136,15
|
| 27/05/2026 |
1.559.794 |
-1,44%
|
141,77
|
137,30
|
141,77
|
138,20
|
| 26/05/2026 |
899.695 |
1,34%
|
138,36
|
138,36
|
140,99
|
140,22
|
| 22/05/2026 |
1.602.994 |
2,19%
|
137,00
|
134,30
|
140,10
|
138,36
|
| 21/05/2026 |
1.374.677 |
-1,66%
|
136,60
|
135,30
|
138,5997
|
135,47
|
| 20/05/2026 |
1.876.138 |
1,72%
|
137,2726
|
135,70
|
139,20
|
137,75
|
| 19/05/2026 |
1.347.766 |
-1,33%
|
136,90
|
133,605
|
138,00
|
135,42
|
| 18/05/2026 |
2.492.927 |
-4,03%
|
143,00
|
137,18
|
143,00
|
137,31
|
| 15/05/2026 |
878.314 |
-1,51%
|
144,66
|
141,19
|
144,70
|
143,08
|
| 14/05/2026 |
1.709.368 |
0,86%
|
144,98
|
143,39
|
147,00
|
145,03
|
| 13/05/2026 |
2.363.069 |
1,96%
|
142,50
|
139,45
|
145,07
|
143,80
|
| 12/05/2026 |
1.884.481 |
-0,54%
|
141,78
|
138,855
|
142,48
|
141,04
|
| 11/05/2026 |
1.487.195 |
1,62%
|
139,49
|
137,84
|
143,05
|
141,78
|
| 08/05/2026 |
1.278.389 |
0,11%
|
141,00
|
138,60
|
142,33
|
139,52
|
| 07/05/2026 |
2.770.319 |
-2,64%
|
142,43
|
137,40
|
145,13
|
139,25
|
| 06/05/2026 |
3.804.034 |
-1,19%
|
142,49
|
138,36
|
144,31
|
143,14
|
| 05/05/2026 |
2.169.804 |
0,29%
|
144,60
|
142,82
|
147,32
|
144,82
|
| 04/05/2026 |
1.175.282 |
-0,46%
|
144,70
|
143,10
|
146,40
|
144,40
|
| 01/05/2026 |
976.958 |
-0,62%
|
146,27
|
145,08
|
146,885
|
145,08
|
| 30/04/2026 |
1.685.059 |
3,34%
|
140,50
|
140,50
|
146,21
|
146,03
|
| 29/04/2026 |
902.279 |
-0,17%
|
140,91
|
140,71
|
143,07
|
141,35
|
| 28/04/2026 |
1.571.581 |
-1,25%
|
141,78
|
138,99
|
142,345
|
141,59
|
| 27/04/2026 |
393.703 |
1,46%
|
141,77
|
141,77
|
144,885
|
143,38
|
