Johnson Controls International PLC (JCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	677.139	1,96%	63,57	63,77	64,88	64,46
28/12/2022	473.393	-1,68%	64,55	63,23	64,55	63,22
27/12/2022	483.257	0,31%	64,12	63,84	64,745	64,30
23/12/2022	225.031	-0,01%	64,17	63,43	64,19	64,125
22/12/2022	1.249.091	-0,76%	64,05	63,025	64,14	64,13
21/12/2022	754.782	2,17%	63,72	63,72	64,81	64,62
20/12/2022	1.492.246	-0,33%	63,39	63,15	63,83	63,25
19/12/2022	1.107.238	0,17%	63,64	62,98	64,40	63,46
16/12/2022	1.400.147	-1,74%	63,70	62,95	64,20	63,35
15/12/2022	1.098.646	-2,60%	65,47	64,275	65,59	64,82
14/12/2022	1.904.408	-0,05%	66,96	65,985	67,27	66,55
13/12/2022	2.816.294	1,43%	67,81	65,755	67,99	66,58
12/12/2022	1.214.943	-0,20%	64,77	64,53	65,675	65,64
09/12/2022	1.545.288	-1,50%	66,34	65,64	67,01	65,77
08/12/2022	727.793	0,57%	66,69	66,27	66,90	66,77
07/12/2022	710.872	0,44%	65,86	65,795	67,0774	66,39
06/12/2022	3.468.865	-1,65%	67,15	65,52	67,36	66,10
05/12/2022	5.847.901	-1,32%	67,25	66,38	67,50	67,21
02/12/2022	6.697.357	1,66%	66,46	66,27	68,65	68,0115
01/12/2022	6.192.914	0,39%	65,59	66,00	67,92	66,70
30/11/2022	8.668.431	1,59%	65,59	64,64	66,69	66,44
29/11/2022	4.677.126	-0,67%	65,59	65,29	65,96	65,40
28/11/2022	4.001.524	-1,76%	66,13	65,25	66,70	65,675
25/11/2022	2.591.610	-0,15%	67,66	66,72	67,31	66,85
24/11/2022	3.767.400	-0,93%	67,66	66,85	68,03	66,95
23/11/2022	3.767.400	-0,93%	67,66	66,85	68,03	66,95
22/11/2022	7.703.314	1,40%	67,03	66,98	67,755	67,58
21/11/2022	4.288.482	-0,49%	66,795	66,44	67,23	66,65
18/11/2022	5.001.711	1,84%	67,01	66,22	67,39	66,98
17/11/2022	5.694.234	-0,08%	64,945	64,59	65,7563	65,77
16/11/2022	9.719.257	-0,87%	66,47	65,455	66,56	65,82
15/11/2022	10.061.278	1,12%	66,47	65,945	67,5987	66,315
14/11/2022	2.115.275	-1,22%	66,38	65,435	66,37	65,58
11/11/2022	1.817.841	-0,41%	66,38	66,20	67,58	66,39
10/11/2022	1.465.876	4,40%	66,38	65,62	66,80	66,66
09/11/2022	963.507	-1,53%	64,50	63,80	65,11	63,885
08/11/2022	2.329.501	1,17%	61,44	63,89	65,25	64,88
07/11/2022	1.868.091	0,36%	61,44	63,055	64,25	64,04
04/11/2022	2.643.334	5,61%	61,44	61,44	64,24	63,78
03/11/2022	3.588.545	5,74%	57,80	58,16	60,875	60,39
02/11/2022	3.283.248	-1,53%	57,80	57,15	59,6842	57,11
01/11/2022	1.597.322	0,28%	58,71	57,55	58,71	58,00
31/10/2022	1.877.199	-1,47%	58,39	57,79	59,015	57,84
28/10/2022	993.036	1,77%	57,34	57,46	58,965	58,70
27/10/2022	1.561.583	1,34%	57,34	57,29	58,495	57,68
26/10/2022	2.210.625	-0,46%	53,67	56,27	57,905	56,92
25/10/2022	2.712.277	4,06%	53,67	54,89	57,445	57,18
24/10/2022	2.172.465	3,60%	53,67	53,44	55,38	54,95
21/10/2022	1.829.848	3,45%	51,51	51,34	53,189	53,06
20/10/2022	1.103.797	-2,13%	52,43	50,97	52,52	51,295
19/10/2022	709.421	-1,52%	52,68	51,95	53,31	52,41
18/10/2022	1.319.647	1,42%	53,71	52,42	54,085	53,195
17/10/2022	1.276.140	3,17%	52,15	51,70	52,74	52,45
14/10/2022	1.223.486	-3,05%	51,07	50,67	53,40	50,84
13/10/2022	1.373.038	2,76%	51,07	49,19	52,685	52,44
12/10/2022	1.337.541	-0,04%	51,07	50,76	51,70	51,03
11/10/2022	1.614.518	0,75%	50,16	50,045	51,62	51,05
10/10/2022	1.538.975	0,46%	50,695	50,285	51,1698	50,67
07/10/2022	1.206.053	-4,12%	51,97	50,17	51,90	50,29
06/10/2022	1.007.367	-1,63%	53,46	52,1507	53,46	52,47
05/10/2022	959.472	-0,39%	52,70	52,59	53,76	53,34
04/10/2022	1.172.849	3,96%	52,34	52,34	53,73	53,55
03/10/2022	1.375.949	4,65%	50,00	49,72	51,95	51,51
30/09/2022	1.565.622	-0,51%	50,71	49,15	50,23	49,22
29/09/2022	886.589	-3,42%	50,71	49,28	50,82	49,525
28/09/2022	1.346.044	4,04%	50,38	49,47	51,49	51,28
27/09/2022	973.260	-0,79%	50,38	48,825	50,64	49,29
26/09/2022	983.920	-1,95%	50,38	49,51	50,865	49,68
23/09/2022	1.095.152	-0,43%	50,46	49,82	50,995	50,67
22/09/2022	1.502.816	-2,49%	52,52	51,23	52,60	51,24
21/09/2022	1.336.181	-1,02%	53,68	52,42	54,04	52,55
20/09/2022	948.232	-2,25%	53,23	52,46	53,85	53,09
19/09/2022	1.687.468	1,31%	53,23	53,05	54,48	54,31
16/09/2022	2.487.064	-4,08%	54,87	53,145	55,16	53,61
15/09/2022	1.375.693	-0,71%	56,20	55,55	56,95	55,89
14/09/2022	1.398.287	-0,27%	56,53	55,70	56,92	56,29
13/09/2022	1.360.144	-4,11%	57,45	56,19	57,62	56,44
12/09/2022	2.252.798	1,22%	58,37	58,29	59,59	58,86
09/09/2022	2.655.203	1,20%	56,35	57,64	58,38	58,15
08/09/2022	1.304.513	0,88%	56,35	56,16	57,515	57,46
07/09/2022	2.033.578	3,58%	55,03	54,91	56,99	56,96
06/09/2022	1.338.861	0,18%	55,02	54,15	55,18	54,99
05/09/2022	1.316.890	-1,37%	56,60	54,56	56,95	54,89
02/09/2022	1.316.890	-1,37%	56,60	54,56	56,95	54,89
01/09/2022	2.534.742	2,79%	54,85	53,97	55,775	55,65
31/08/2022	3.457.282	-0,64%	54,85	54,08	55,03	54,14
30/08/2022	1.974.311	0,11%	54,87	53,77	55,085	54,49
29/08/2022	812.266	-0,33%	54,14	53,96	55,00	54,43
26/08/2022	1.251.449	-4,23%	57,13	54,59	57,43	54,61
25/08/2022	1.069.748	2,79%	55,92	55,8403	57,07	57,02
24/08/2022	745.970	0,48%	55,02	55,02	55,67	55,485
23/08/2022	1.594.842	-0,33%	54,895	54,78	55,84	55,22
22/08/2022	1.537.096	-3,25%	58,56	55,26	56,44	55,40
19/08/2022	911.969	-2,83%	58,56	57,18	58,36	57,26
18/08/2022	885.127	0,68%	58,70	58,09	58,98	58,93
17/08/2022	846.125	-0,80%	58,225	57,945	58,805	58,53
16/08/2022	917.333	0,42%	58,37	58,18	59,58	59,035
15/08/2022	1.202.520	1,28%	57,73	57,64	58,98	58,79
12/08/2022	1.550.322	3,00%	56,76	56,51	58,13	58,05
11/08/2022	1.460.409	1,64%	55,34	55,88	57,195	56,36