Johnson Controls International PLC (JCI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
692.899 |
0,02%
|
116,66
|
115,43
|
118,00
|
116,31
|
| 26/11/2025 |
1.678.736 |
1,43%
|
114,65
|
114,55
|
117,18
|
116,29
|
| 25/11/2025 |
3.194.587 |
0,40%
|
113,86
|
112,57
|
115,50
|
114,65
|
| 24/11/2025 |
2.112.461 |
0,56%
|
114,67
|
113,45
|
115,52
|
114,19
|
| 21/11/2025 |
2.258.384 |
0,49%
|
113,00
|
112,21
|
114,31
|
113,55
|
| 20/11/2025 |
2.243.947 |
-1,25%
|
116,92
|
112,83
|
117,32
|
112,99
|
| 19/11/2025 |
1.769.943 |
-0,04%
|
114,48
|
114,11
|
116,37
|
114,42
|
| 18/11/2025 |
2.535.269 |
-1,66%
|
115,79
|
114,07
|
116,16
|
114,44
|
| 17/11/2025 |
1.755.483 |
-2,00%
|
118,01
|
115,83
|
119,08
|
116,38
|
| 14/11/2025 |
1.675.518 |
-1,23%
|
119,00
|
118,00
|
120,28
|
118,72
|
| 13/11/2025 |
1.558.901 |
-2,01%
|
121,00
|
119,745
|
123,65
|
120,20
|
| 12/11/2025 |
2.606.888 |
0,59%
|
122,00
|
121,95
|
123,78
|
122,66
|
| 11/11/2025 |
1.701.326 |
-0,52%
|
122,67
|
121,34
|
122,67
|
121,94
|
| 10/11/2025 |
2.409.347 |
0,27%
|
123,92
|
121,85
|
123,92
|
122,58
|
| 07/11/2025 |
2.297.730 |
0,03%
|
121,00
|
119,37
|
122,545
|
122,25
|
| 06/11/2025 |
4.095.832 |
1,11%
|
120,33
|
119,02
|
123,37
|
122,25
|
| 05/11/2025 |
7.460.030 |
8,83%
|
117,00
|
117,00
|
123,05
|
120,86
|
| 04/11/2025 |
2.889.929 |
-2,02%
|
111,19
|
110,70
|
112,42
|
111,04
|
| 03/11/2025 |
2.138.054 |
-1,06%
|
116,7939
|
112,63
|
116,97
|
113,18
|
| 31/10/2025 |
1.631.128 |
0,14%
|
113,54
|
112,96
|
115,16
|
114,39
|
| 30/10/2025 |
1.671.129 |
0,77%
|
113,31
|
112,84
|
116,48
|
114,21
|
| 29/10/2025 |
1.564.566 |
1,01%
|
112,40
|
112,12
|
114,31
|
113,34
|
| 28/10/2025 |
1.103.902 |
-0,74%
|
113,56
|
111,535
|
113,56
|
112,21
|
| 27/10/2025 |
1.752.004 |
0,10%
|
114,30
|
112,39
|
114,51
|
113,05
|
| 24/10/2025 |
2.403.812 |
2,16%
|
112,00
|
111,32
|
113,375
|
112,94
|
| 23/10/2025 |
1.645.690 |
1,85%
|
108,65
|
108,54
|
110,71
|
110,55
|
| 22/10/2025 |
1.585.139 |
-2,38%
|
112,00
|
107,835
|
112,0478
|
108,54
|
| 21/10/2025 |
1.654.071 |
0,52%
|
110,60
|
109,73
|
111,59
|
111,18
|
| 20/10/2025 |
1.507.228 |
1,63%
|
109,52
|
109,27
|
110,62
|
110,60
|
| 17/10/2025 |
2.008.018 |
-0,49%
|
109,25
|
107,77
|
109,37
|
108,83
|
| 16/10/2025 |
1.855.430 |
-1,31%
|
111,215
|
108,465
|
111,45
|
109,37
|
| 15/10/2025 |
2.248.000 |
2,75%
|
108,42
|
108,42
|
111,13
|
110,82
|
| 14/10/2025 |
1.193.686 |
1,37%
|
104,50
|
104,49
|
108,25
|
107,85
|
| 13/10/2025 |
1.131.143 |
0,79%
|
106,29
|
106,02
|
107,56
|
106,38
|
| 10/10/2025 |
1.296.593 |
-2,04%
|
108,6333
|
105,41
|
109,34
|
105,55
|
| 09/10/2025 |
1.654.536 |
-0,62%
|
108,52
|
106,795
|
109,56
|
107,76
|
| 08/10/2025 |
1.284.440 |
0,11%
|
108,51
|
107,00
|
109,91
|
108,43
|
| 07/10/2025 |
1.195.227 |
-1,16%
|
110,00
|
107,67
|
110,14
|
108,31
|
| 06/10/2025 |
1.249.468 |
0,73%
|
109,54
|
108,79
|
111,19
|
109,58
|
| 03/10/2025 |
1.970.669 |
0,12%
|
109,13
|
107,60
|
109,76
|
108,79
|
| 02/10/2025 |
1.639.311 |
-0,21%
|
109,00
|
106,854
|
110,2759
|
108,66
|
| 01/10/2025 |
2.309.683 |
-0,96%
|
109,95
|
107,25
|
109,95
|
108,89
|
| 30/09/2025 |
1.177.147 |
1,63%
|
109,49
|
108,04
|
109,99
|
109,95
|
| 29/09/2025 |
1.158.696 |
1,09%
|
107,61
|
107,44
|
108,88
|
108,16
|
| 26/09/2025 |
1.345.498 |
1,17%
|
105,77
|
105,37
|
107,289
|
107,01
|
| 25/09/2025 |
1.924.085 |
-0,84%
|
105,45
|
104,58
|
106,21
|
105,77
|
| 24/09/2025 |
1.525.040 |
-1,68%
|
108,29
|
106,245
|
108,93
|
106,54
|
| 23/09/2025 |
1.930.067 |
-0,92%
|
109,06
|
107,44
|
110,2817
|
108,29
|
| 22/09/2025 |
1.350.223 |
0,86%
|
108,29
|
107,23
|
109,5913
|
109,29
|
| 19/09/2025 |
1.333.464 |
0,30%
|
108,51
|
107,03
|
109,19
|
108,29
|
| 18/09/2025 |
1.225.951 |
0,94%
|
107,92
|
107,6325
|
109,89
|
108,48
|
| 17/09/2025 |
1.597.861 |
0,33%
|
106,96
|
106,42
|
108,34
|
107,41
|
| 16/09/2025 |
1.444.606 |
-0,80%
|
107,49
|
106,08
|
108,43
|
106,96
|
| 15/09/2025 |
1.671.460 |
0,27%
|
108,00
|
106,55
|
108,06
|
107,81
|
| 12/09/2025 |
1.129.795 |
-0,26%
|
107,79
|
106,63
|
108,705
|
107,53
|
| 11/09/2025 |
2.091.520 |
0,06%
|
107,92
|
107,24
|
109,265
|
107,82
|
| 10/09/2025 |
1.931.164 |
1,37%
|
106,07
|
105,86
|
109,98
|
107,80
|
| 09/09/2025 |
1.793.237 |
-0,79%
|
107,20
|
104,5175
|
107,89
|
106,29
|
| 08/09/2025 |
1.812.473 |
0,96%
|
106,03
|
105,71
|
108,26
|
107,17
|
| 05/09/2025 |
2.428.807 |
-0,80%
|
107,17
|
104,03
|
107,69
|
106,23
|
| 04/09/2025 |
1.398.350 |
1,66%
|
104,44
|
104,44
|
107,44
|
107,09
|
| 03/09/2025 |
1.483.365 |
-0,59%
|
105,96
|
104,79
|
106,29
|
105,34
|
| 02/09/2025 |
1.744.158 |
-0,87%
|
106,89
|
103,82
|
106,89
|
105,96
|
| 29/08/2025 |
1.875.641 |
-1,62%
|
109,7252
|
106,23
|
109,7252
|
106,89
|
| 28/08/2025 |
1.616.796 |
-0,58%
|
108,95
|
108,462
|
109,64
|
108,65
|
| 27/08/2025 |
2.169.551 |
0,75%
|
108,47
|
108,06
|
110,345
|
109,27
|
| 26/08/2025 |
1.601.644 |
1,93%
|
107,71
|
106,434
|
108,75
|
108,46
|
| 25/08/2025 |
1.787.264 |
-0,80%
|
107,26
|
106,38
|
107,6125
|
106,40
|
| 22/08/2025 |
2.709.188 |
2,40%
|
103,75
|
103,75
|
107,96
|
107,26
|
| 21/08/2025 |
1.649.127 |
-1,18%
|
106,00
|
104,57
|
106,45
|
104,75
|
| 20/08/2025 |
2.419.557 |
1,43%
|
104,50
|
103,00
|
106,435
|
106,00
|
| 19/08/2025 |
2.084.281 |
-1,12%
|
105,60
|
103,96
|
106,00
|
104,52
|
| 18/08/2025 |
1.962.891 |
2,12%
|
103,52
|
103,07
|
105,95
|
105,71
|
| 15/08/2025 |
2.329.728 |
-1,43%
|
105,02
|
103,43
|
105,44
|
103,52
|
| 14/08/2025 |
3.126.773 |
-0,71%
|
105,77
|
104,79
|
105,98
|
105,02
|
| 13/08/2025 |
3.774.947 |
-0,82%
|
107,4912
|
104,68
|
107,77
|
105,77
|
| 12/08/2025 |
3.129.145 |
0,88%
|
105,72
|
105,085
|
106,83
|
106,64
|
| 11/08/2025 |
6.112.251 |
0,15%
|
105,75
|
105,155
|
105,98
|
105,71
|
| 08/08/2025 |
1.517.400 |
1,19%
|
105,49
|
104,56
|
105,99
|
105,55
|
| 07/08/2025 |
1.297.066 |
-0,34%
|
106,00
|
104,0114
|
106,57
|
104,31
|
| 06/08/2025 |
1.546.635 |
-0,16%
|
104,90
|
103,76
|
105,54
|
104,67
|
| 05/08/2025 |
1.840.808 |
-1,54%
|
106,48
|
103,72
|
107,00
|
104,84
|
| 04/08/2025 |
1.364.893 |
-0,03%
|
106,77
|
105,89
|
107,18
|
106,48
|
| 01/08/2025 |
2.951.397 |
1,41%
|
104,26
|
103,40
|
107,48
|
106,48
|
| 31/07/2025 |
3.338.106 |
1,00%
|
103,76
|
103,50
|
107,20
|
105,00
|
| 30/07/2025 |
4.369.657 |
0,80%
|
103,9624
|
102,17
|
105,20
|
104,02
|
| 29/07/2025 |
6.320.086 |
-7,43%
|
111,95
|
102,52
|
112,63
|
103,24
|
| 28/07/2025 |
3.722.593 |
-0,19%
|
112,89
|
111,00
|
112,89
|
111,52
|
| 25/07/2025 |
1.969.002 |
1,55%
|
109,32
|
109,09
|
112,00
|
111,73
|
| 24/07/2025 |
2.455.230 |
-0,10%
|
108,99
|
108,43
|
110,66
|
110,02
|
| 23/07/2025 |
3.691.929 |
1,69%
|
107,84
|
105,40
|
110,58
|
110,13
|
| 22/07/2025 |
2.278.335 |
0,03%
|
109,005
|
105,40
|
109,18
|
108,30
|
| 21/07/2025 |
1.302.689 |
-0,63%
|
108,96
|
107,88
|
109,18
|
108,27
|
| 18/07/2025 |
1.593.153 |
0,01%
|
107,01
|
106,9048
|
109,87
|
108,96
|
| 17/07/2025 |
1.577.080 |
1,56%
|
106,32
|
105,20
|
109,02
|
108,95
|
| 16/07/2025 |
2.106.401 |
1,19%
|
106,505
|
105,20
|
107,355
|
107,28
|
| 15/07/2025 |
1.687.152 |
-0,23%
|
106,45
|
105,15
|
106,88
|
106,02
|
| 14/07/2025 |
1.691.058 |
0,39%
|
105,26
|
105,13
|
106,68
|
106,26
|
| 11/07/2025 |
1.055.846 |
-0,45%
|
106,645
|
105,17
|
107,19
|
105,85
|
| 10/07/2025 |
2.248.874 |
-0,16%
|
106,105
|
105,275
|
107,19
|
106,33
|
