Johnson Controls International PLC (JCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/10/2023	1.387.767	0,52%	52,47	51,71	52,68	52,62
06/10/2023	2.147.237	1,99%	51,20	51,09	52,82	52,35
05/10/2023	2.598.099	-1,59%	51,945	51,05	52,13	51,33
04/10/2023	1.385.025	0,37%	52,04	51,62	52,345	52,16
03/10/2023	1.551.823	-0,78%	52,91	51,53	52,30	51,97
02/10/2023	1.912.226	-1,56%	52,91	52,08	53,21	52,38
29/09/2023	2.017.025	0,04%	53,81	52,795	54,06	53,21
28/09/2023	4.935.271	-2,48%	51,69	51,46	53,93	53,19
27/09/2023	1.900.512	0,66%	54,65	54,315	55,4099	54,54
26/09/2023	1.503.016	-1,65%	54,74	54,15	55,345	54,18
25/09/2023	1.483.622	-0,11%	54,74	54,46	55,12	55,09
22/09/2023	1.448.592	0,55%	54,83	54,685	55,52	55,15
21/09/2023	1.932.862	-2,28%	56,26	55,18	57,76	55,22
20/09/2023	1.704.534	-1,31%	57,58	56,46	57,76	56,51
19/09/2023	1.492.232	-0,52%	57,29	56,52	57,53	57,26
18/09/2023	1.220.838	0,75%	57,06	56,73	57,93	57,56
15/09/2023	1.295.141	0,02%	56,80	56,575	57,599	57,13
14/09/2023	2.000.588	-0,11%	57,06	56,40	57,94	57,12
13/09/2023	2.668.068	-0,26%	57,06	56,935	58,118	57,18
12/09/2023	1.206.785	0,28%	56,74	56,36	57,70	57,33
11/09/2023	1.840.477	-0,31%	57,44	57,04	57,74	57,17
08/09/2023	4.595.795	0,61%	58,21	56,78	57,88	57,35
07/09/2023	2.233.909	-1,01%	58,21	56,13	57,42	57,00
06/09/2023	2.779.325	-1,32%	59,73	57,36	58,495	57,58
05/09/2023	1.511.943	-2,39%	59,73	58,32	59,78	58,35
04/09/2023	1.132.914	1,22%	59,55	59,26	59,83	59,78
01/09/2023	1.132.914	1,22%	59,55	59,26	59,83	59,78
31/08/2023	1.929.298	0,05%	59,24	58,945	59,55	59,06
30/08/2023	1.648.774	0,12%	59,10	58,935	59,565	59,03
29/08/2023	1.511.921	0,56%	58,49	58,35	59,27	58,96
28/08/2023	943.378	0,17%	58,79	58,43	59,19	58,63
25/08/2023	953.474	0,27%	58,61	57,86	58,90	58,53
24/08/2023	1.327.706	-1,55%	58,96	58,32	59,50	58,37
23/08/2023	1.714.629	1,09%	58,84	58,62	59,63	59,29
22/08/2023	3.241.040	-0,34%	59,41	58,45	59,54	58,65
21/08/2023	1.998.240	-0,74%	59,33	58,36	59,48	58,85
18/08/2023	1.444.187	0,22%	58,68	58,68	59,625	59,29
17/08/2023	1.793.617	-0,20%	59,48	58,955	59,71	59,16
16/08/2023	2.555.080	0,25%	59,155	58,89	60,54	59,28
15/08/2023	1.548.287	-0,49%	59,155	58,63	59,47	59,13
14/08/2023	1.738.750	0,05%	58,98	58,76	59,48	59,42
11/08/2023	1.725.487	-0,45%	59,48	59,05	59,92	59,39
10/08/2023	2.902.938	-1,54%	60,52	59,10	60,99	59,66
09/08/2023	1.715.375	-1,29%	61,27	60,45	61,64	60,59
08/08/2023	2.478.909	-1,90%	62,06	60,91	62,06	61,38
07/08/2023	1.670.272	-0,30%	62,34	62,14	63,05	62,57
04/08/2023	3.210.278	1,16%	62,34	61,56	63,58	62,76
03/08/2023	2.987.410	-2,61%	63,21	61,94	63,56	61,89
02/08/2023	5.180.673	-9,25%	68,94	62,93	68,775	63,55
01/08/2023	1.590.971	0,69%	69,50	69,13	70,43	70,03
31/07/2023	1.271.363	0,52%	69,76	69,17	69,71	69,55
28/07/2023	1.764.451	-0,19%	69,76	69,17	69,89	69,19
27/07/2023	1.813.301	0,83%	69,10	68,91	70,06	69,32
26/07/2023	1.787.535	-0,12%	68,74	68,20	69,01	68,75
25/07/2023	981.661	-0,10%	68,44	68,34	69,155	68,83
24/07/2023	945.697	-0,10%	69,07	68,86	69,815	68,90
21/07/2023	1.005.689	0,29%	68,87	68,34	69,035	68,97
20/07/2023	1.236.657	-1,01%	69,88	68,61	69,89	68,77
19/07/2023	1.119.426	0,03%	69,31	68,63	69,60	69,47
18/07/2023	1.054.727	0,12%	69,31	69,085	69,73	69,45
17/07/2023	740.901	0,96%	68,66	68,73	69,435	69,37
14/07/2023	1.349.355	-0,12%	68,66	68,33	68,95	68,71
13/07/2023	1.938.576	-0,02%	68,58	68,0248	69,02	68,79
12/07/2023	2.146.643	0,67%	69,09	68,68	69,50	68,80
11/07/2023	1.677.186	0,44%	68,31	67,925	68,79	68,34
10/07/2023	1.772.000	1,70%	67,10	67,28	68,235	68,04
07/07/2023	1.809.197	0,06%	67,10	66,64	67,845	66,90
06/07/2023	1.337.838	-0,43%	67,10	66,04	67,00	66,86
05/07/2023	1.045.126	-0,77%	67,10	67,01	67,92	67,15
04/07/2023	1.281.155	-0,65%	67,83	66,965	68,08	67,70
03/07/2023	1.279.261	-0,69%	67,83	66,965	68,08	67,67
30/06/2023	1.694.396	1,22%	66,89	67,52	68,65	68,14
29/06/2023	1.869.266	0,78%	66,89	66,88	67,69	67,32
28/06/2023	1.221.825	-0,22%	66,91	66,72	67,26	66,80
27/06/2023	1.483.176	1,44%	66,25	66,03	67,21	66,95
26/06/2023	1.903.398	1,55%	64,88	64,93	66,21	66,00
23/06/2023	2.167.207	-0,53%	64,49	64,34	65,60	64,994
22/06/2023	1.587.956	-1,72%	65,515	65,22	66,61	65,34
21/06/2023	1.212.062	1,19%	64,88	65,27	66,51	66,48
20/06/2023	1.156.660	0,43%	64,88	64,84	65,87	65,7488
19/06/2023	918.623	0,29%	64,85	65,315	65,96	65,47
16/06/2023	918.623	0,29%	64,85	65,315	65,96	65,47
15/06/2023	1.637.992	1,78%	64,85	64,42	65,99	65,65
14/06/2023	1.038.902	-0,36%	65,23	64,015	65,38	64,50
13/06/2023	1.098.569	1,86%	63,87	63,81	65,00	64,73
12/06/2023	764.776	0,06%	63,48	63,16	63,8175	63,55
09/06/2023	1.075.114	-0,06%	63,86	62,74	63,93	63,51
08/06/2023	697.273	-0,44%	63,85	63,30	63,895	63,55
07/06/2023	1.745.816	2,05%	62,73	62,495	64,03	63,83
06/06/2023	1.323.019	1,23%	61,75	61,38	63,2939	62,55
05/06/2023	1.237.620	-0,96%	62,61	61,421	62,455	61,79
02/06/2023	1.328.394	4,05%	59,11	59,00	62,48	62,39
01/06/2023	2.361.048	0,44%	61,17	59,00	59,99	59,96
31/05/2023	924.146	-0,32%	62,23	61,11	62,34	61,68
30/05/2023	924.146	-0,32%	62,23	61,11	62,34	61,68
29/05/2023	1.318.055	1,38%	61,24	61,19	62,16	61,88
26/05/2023	1.318.055	1,38%	61,24	61,19	62,16	61,88
25/05/2023	2.174.524	0,48%	61,56	60,20	61,285	61,04
24/05/2023	1.635.093	-1,97%	61,56	60,575	61,62	60,75
23/05/2023	1.727.822	-1,64%	62,56	61,94	62,5808	61,97