Johnson Controls International PLC (JCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.491.496	1,43%	59,185	58,90	59,55	59,42
26/02/2024	1.503.725	0,24%	58,28	58,15	58,695	58,58
23/02/2024	1.440.946	0,29%	58,175	58,17	58,9185	58,44
22/02/2024	2.509.277	0,81%	57,99	57,87	58,48	58,27
21/02/2024	2.046.679	2,07%	55,27	56,58	57,795	57,80
20/02/2024	1.595.860	-0,41%	55,27	56,28	56,92	56,63
19/02/2024	1.695.683	-0,94%	55,27	56,69	57,905	56,86
16/02/2024	1.695.683	-0,94%	55,27	56,69	57,905	56,86
15/02/2024	2.675.398	0,58%	55,27	56,84	58,13	57,40
14/02/2024	4.298.531	4,26%	55,27	54,07	57,31	57,07
13/02/2024	2.988.492	-1,30%	54,68	54,07	55,155	54,74
12/02/2024	1.345.624	-0,07%	55,59	55,405	56,035	55,46
09/02/2024	1.950.060	0,71%	55,29	55,095	55,725	55,50
08/02/2024	2.027.609	1,31%	54,47	54,19	55,335	55,11
07/02/2024	1.792.331	2,14%	53,685	53,345	54,42	54,40
06/02/2024	3.740.158	-0,15%	53,125	52,79	53,5699	53,26
05/02/2024	1.745.610	-2,04%	53,955	53,31	54,15	53,34
02/02/2024	2.261.211	0,78%	53,715	53,29	54,48	54,45
01/02/2024	2.335.606	2,54%	53,21	52,98	54,515	54,03
31/01/2024	6.024.543	-3,30%	54,01	52,02	54,27	52,69
30/01/2024	5.146.979	-3,81%	56,33	53,38	55,885	54,49
29/01/2024	4.278.502	0,11%	55,605	55,805	56,66	56,65
26/01/2024	4.629.973	1,60%	55,605	55,53	57,99	56,59
25/01/2024	3.028.423	1,24%	55,605	54,695	55,715	55,70
24/01/2024	2.283.206	-1,11%	55,91	54,99	55,945	55,02
23/01/2024	2.472.739	1,35%	55,23	54,875	55,665	55,64
22/01/2024	2.118.281	1,31%	53,55	54,33	55,035	54,90
19/01/2024	1.599.003	0,97%	53,55	52,89	54,305	54,19
18/01/2024	2.698.439	-1,03%	54,43	53,38	54,5789	53,67
17/01/2024	3.524.345	3,49%	57,80	51,71	54,37	54,23
16/01/2024	5.386.843	-6,99%	57,80	52,38	55,61	52,40
15/01/2024	2.074.706	-2,51%	57,80	56,32	58,03	56,34
12/01/2024	2.074.706	-2,51%	57,80	56,32	58,03	56,34
11/01/2024	1.611.452	0,61%	57,635	57,1543	57,952	57,79
10/01/2024	2.404.053	-0,38%	57,12	57,23	57,80	57,44
09/01/2024	1.685.664	0,80%	57,12	56,905	57,78	57,66
08/01/2024	2.184.277	0,04%	55,85	56,955	57,61	57,20
05/01/2024	2.172.950	0,81%	55,85	56,25	57,52	57,18
04/01/2024	2.435.824	1,21%	55,85	55,84	57,045	56,72
03/01/2024	1.958.920	-1,82%	57,335	55,39	56,32	56,04
02/01/2024	3.004.378	-0,97%	57,58	57,045	58,03	57,08
29/12/2023	1.216.867	-0,10%	57,58	57,38	57,88	57,64
28/12/2023	1.268.457	0,04%	57,80	57,33	57,88	57,70
27/12/2023	1.818.009	0,09%	56,75	57,615	58,23	57,68
26/12/2023	1.840.522	1,57%	56,75	56,745	57,725	57,63
22/12/2023	1.909.721	1,38%	56,17	56,12	57,24	56,74
21/12/2023	2.479.883	2,30%	55,125	54,92	56,07	55,97
20/12/2023	3.683.771	1,09%	53,84	53,63	55,58	54,71
19/12/2023	3.141.611	1,06%	54,06	53,79	54,695	54,0882
18/12/2023	3.491.226	2,06%	52,32	52,32	54,235	53,52
15/12/2023	3.461.805	-2,40%	52,32	52,27	53,665	52,44
14/12/2023	6.223.096	1,52%	52,32	53,80	55,265	54,10
13/12/2023	5.283.353	0,19%	52,32	51,70	53,32	53,29
12/12/2023	9.416.135	-5,98%	54,72	52,10	55,00	53,19
11/12/2023	2.359.703	0,87%	55,67	56,16	56,886	56,57
08/12/2023	2.690.544	1,05%	55,67	55,635	57,12	56,08
07/12/2023	2.287.752	0,84%	55,48	54,84	55,655	55,50
06/12/2023	2.253.994	1,14%	54,80	54,81	55,62	55,04
05/12/2023	2.220.918	0,30%	54,39	54,21	54,80	54,42
04/12/2023	1.616.937	0,69%	53,42	53,40	54,34	54,26
01/12/2023	1.504.741	2,06%	52,925	52,79	53,94	53,89
30/11/2023	1.516.266	0,08%	52,99	52,26	53,02	52,80
29/11/2023	1.577.852	0,94%	52,625	52,385	53,19	52,76
28/11/2023	1.258.155	-0,31%	52,14	52,07	52,7577	52,27
27/11/2023	1.256.557	0,06%	52,14	52,01	52,61	52,43
24/11/2023	668.210	0,13%	52,96	52,33	52,81	52,7899
23/11/2023	1.099.751	1,07%	52,635	52,19	52,9265	53,09
22/11/2023	1.082.241	0,36%	52,635	52,19	52,9265	52,72
21/11/2023	1.462.070	0,25%	51,95	51,855	52,76	52,53
20/11/2023	1.854.887	0,31%	52,22	51,60	52,43	52,40
17/11/2023	1.890.057	0,62%	51,89	51,405	52,52	52,24
16/11/2023	2.390.145	0,10%	51,89	51,415	52,15	51,92
15/11/2023	2.324.678	-1,09%	52,41	51,85	52,83	51,87
14/11/2023	2.331.398	3,25%	51,46	51,335	52,815	52,44
13/11/2023	1.403.128	-0,90%	50,95	50,595	51,08	50,79
10/11/2023	1.224.486	1,99%	50,50	50,00	51,285	51,25
09/11/2023	1.423.443	-0,73%	50,99	50,0731	51,06	50,25
08/11/2023	1.763.964	-0,59%	50,80	50,39	51,0444	50,62
07/11/2023	1.871.768	-0,47%	51,30	50,655	51,295	50,92
06/11/2023	3.304.468	-0,62%	51,95	50,5811	51,515	51,16
03/11/2023	3.097.610	1,22%	51,95	51,44	52,13	51,48
02/11/2023	2.541.395	2,17%	50,66	49,65	51,005	50,86
01/11/2023	3.682.367	1,55%	49,30	49,22	50,05	49,78
31/10/2023	1.568.947	0,82%	48,64	48,53	49,165	49,02
30/10/2023	1.810.407	0,85%	48,64	48,13	48,96	48,62
27/10/2023	948.429	-0,90%	48,77	48,31	48,955	48,45
26/10/2023	2.037.392	1,64%	48,47	48,47	49,45	48,89
25/10/2023	1.896.265	-1,27%	48,95	47,90	48,69	48,10
24/10/2023	3.979.609	0,66%	48,73	48,4447	49,41	48,72
23/10/2023	2.942.703	-0,64%	48,73	48,32	49,23	48,40
20/10/2023	3.470.701	-1,00%	49,18	48,645	49,30	48,71
19/10/2023	1.855.482	-2,65%	50,75	49,09	50,77	49,20
18/10/2023	1.301.809	-4,30%	52,03	50,375	52,02	50,54
17/10/2023	1.152.998	0,32%	52,17	52,04	53,01	52,81
16/10/2023	1.756.425	1,94%	52,48	51,75	52,69	52,64
13/10/2023	1.613.490	-1,38%	52,48	51,28	52,59	51,64
12/10/2023	1.225.463	-1,97%	52,78	51,817	53,24	52,36
11/10/2023	1.834.283	1,48%	52,78	52,53	53,505	53,41
10/10/2023	2.374.896	0,02%	52,80	52,57	53,0402	52,63
09/10/2023	1.387.767	0,52%	52,47	51,71	52,68	52,62