Johnson Controls International PLC (JCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
22/05/2023	2.175.448	-0,35%	63,42	62,41	63,82	63,00
19/05/2023	2.160.397	0,05%	63,92	62,74	64,11	63,22
18/05/2023	2.054.047	1,97%	61,89	61,81	63,35	63,19
17/05/2023	1.880.005	1,92%	61,20	61,145	62,07	61,97
16/05/2023	1.893.075	-2,60%	62,02	60,77	62,41	60,80
15/05/2023	1.781.619	0,63%	62,02	61,74	62,70	62,42
12/05/2023	1.131.502	-0,05%	62,23	61,345	62,715	62,03
11/05/2023	918.419	-0,39%	61,86	61,34	62,125	62,06
10/05/2023	1.394.671	-1,08%	63,365	61,47	63,68	62,30
09/05/2023	1.496.180	-0,17%	62,86	62,33	63,19	62,98
08/05/2023	2.637.955	1,61%	62,98	62,115	63,45	63,09
05/05/2023	3.201.840	6,12%	61,635	60,31	62,53	62,09
04/05/2023	1.495.090	-0,80%	59,11	58,11	59,25	58,51
03/05/2023	1.301.639	-1,52%	60,19	58,80	60,45	58,98
02/05/2023	1.307.087	0,47%	59,43	58,50	59,985	59,89
01/05/2023	1.039.249	-0,38%	59,85	59,58	60,46	59,61
28/04/2023	976.996	0,79%	59,26	58,915	60,00	59,84
27/04/2023	1.278.680	3,63%	57,79	57,80	59,4282	59,37
26/04/2023	1.583.794	-1,73%	57,71	57,0675	58,40	57,29
25/04/2023	1.173.458	-0,21%	58,18	58,18	59,09	58,30
24/04/2023	1.669.717	-0,32%	59,025	58,07	59,19	58,42
21/04/2023	988.527	0,03%	58,83	58,1525	58,83	58,61
20/04/2023	992.758	-0,48%	58,56	58,44	59,04	58,59
19/04/2023	1.343.369	1,17%	58,06	58,13	59,11	58,87
18/04/2023	850.862	-0,07%	58,66	58,0633	58,94	58,19
17/04/2023	1.060.251	1,29%	57,67	57,665	58,23	58,23
14/04/2023	1.112.263	-0,02%	57,61	57,05	58,43	57,49
13/04/2023	1.405.069	0,23%	57,14	56,29	57,725	57,50
12/04/2023	1.048.939	1,24%	57,07	56,88	57,715	57,37
11/04/2023	1.774.706	0,55%	56,71	56,50	57,43	56,67
10/04/2023	1.258.899	0,68%	55,865	55,80	56,56	56,36
06/04/2023	2.770.752	0,50%	55,58	54,90	56,24	55,98
05/04/2023	3.724.643	-2,76%	57,09	55,09	57,22	55,70
04/04/2023	2.065.432	-5,17%	60,31	57,045	60,51	57,28
03/04/2023	1.173.200	0,30%	60,18	59,80	61,31	60,40
31/03/2023	1.409.645	1,31%	59,745	59,34	60,245	60,22
30/03/2023	1.761.729	-0,20%	60,23	59,095	60,35	59,44
29/03/2023	2.811.197	1,10%	59,61	59,15	59,7475	59,56
28/03/2023	907.673	0,60%	58,63	58,53	59,335	58,91
27/03/2023	1.680.366	0,57%	59,04	58,16	59,21	58,56
24/03/2023	1.872.089	-0,82%	58,01	57,15	58,25	58,23
23/03/2023	946.408	-0,29%	59,03	58,255	60,09	58,71
22/03/2023	877.233	-1,32%	59,65	58,86	60,535	58,88
21/03/2023	1.038.894	1,93%	59,70	59,175	59,94	59,67
20/03/2023	1.188.530	2,16%	57,91	57,71	58,74	58,54
17/03/2023	2.570.347	-3,03%	58,27	56,88	58,38	57,299
16/03/2023	1.995.692	0,78%	58,48	58,23	59,8426	59,45
15/03/2023	1.713.025	-5,72%	61,29	58,09	61,46	58,99
14/03/2023	2.079.437	3,37%	61,81	61,745	62,76	62,57
13/03/2023	1.107.254	-1,51%	63,25	60,06	61,55	60,53
10/03/2023	1.735.700	-2,91%	63,25	60,87	63,36	61,46
09/03/2023	901.837	-2,65%	65,00	63,245	65,455	63,30
08/03/2023	858.670	-0,14%	65,46	64,281	65,635	65,02
07/03/2023	1.655.710	-0,67%	65,42	64,97	65,99	65,11
06/03/2023	1.457.230	0,52%	65,22	65,19	65,73	65,55
03/03/2023	1.577.997	2,39%	64,03	63,48	65,37	65,21
02/03/2023	2.771.630	0,79%	62,91	62,26	63,76	63,69
01/03/2023	1.799.968	0,75%	62,43	62,40	63,62	63,19
28/02/2023	2.024.794	-0,03%	62,595	62,4339	63,24	62,72
27/02/2023	1.217.755	0,30%	62,91	62,535	63,16	62,74
24/02/2023	1.165.316	-0,90%	62,57	62,16	63,00	62,55
23/02/2023	2.188.140	1,01%	62,80	62,57	63,61	63,12
22/02/2023	1.694.384	-0,32%	63,03	62,09	63,03	62,49
21/02/2023	1.227.858	-3,12%	64,19	62,27	64,63	62,69
20/02/2023	1.041.021	0,40%	64,02	63,75	65,00	64,71
17/02/2023	1.041.021	0,40%	64,02	63,75	65,00	64,71
16/02/2023	993.029	-1,15%	64,24	64,00	64,99	64,45
15/02/2023	1.713.457	0,02%	64,45	64,42	65,305	65,20
14/02/2023	743.616	-0,78%	65,41	64,71	65,83	65,19
13/02/2023	843.847	1,72%	64,97	64,63	65,73	65,70
10/02/2023	953.605	-0,16%	64,39	64,17	64,77	64,59
09/02/2023	1.121.955	-0,57%	65,95	64,54	66,21	64,69
08/02/2023	1.545.259	0,84%	64,025	63,50	65,15	65,06
07/02/2023	1.463.423	-1,98%	65,33	63,70	65,485	64,52
06/02/2023	1.469.223	0,15%	65,24	64,81	66,32	65,82
03/02/2023	2.273.205	1,78%	64,02	63,85	65,91	65,72
02/02/2023	2.990.494	-2,70%	66,33	64,515	66,34	64,57
01/02/2023	3.450.774	-4,61%	65,64	64,37	66,99	66,36
31/01/2023	2.144.366	1,92%	68,425	68,435	69,60	69,57
30/01/2023	1.216.338	-0,86%	68,22	68,25	68,98	68,26
27/01/2023	1.135.795	0,04%	68,60	68,38	69,30	68,85
26/01/2023	1.123.453	1,06%	68,535	67,76	68,86	68,82
25/01/2023	821.747	0,06%	67,39	66,94	68,30	68,10
24/01/2023	1.119.659	1,99%	66,26	66,28	68,395	68,06
23/01/2023	829.947	1,03%	66,20	65,79	66,95	66,73
20/01/2023	1.168.126	1,88%	65,27	65,005	66,115	66,05
19/01/2023	1.238.911	-2,01%	66,015	64,69	66,249	64,83
18/01/2023	1.607.966	-2,38%	67,975	66,07	68,13	66,16
17/01/2023	1.795.056	-1,54%	68,98	67,3235	69,15	67,77
16/01/2023	985.573	0,66%	67,93	67,82	69,06	68,83
13/01/2023	985.573	0,66%	67,93	67,82	69,06	68,83
12/01/2023	1.450.932	1,17%	68,10	67,26	68,529	68,38
11/01/2023	1.227.032	0,42%	67,92	67,36	68,025	67,59
10/01/2023	732.315	0,79%	66,25	66,0389	67,36	67,31
09/01/2023	1.699.891	-0,55%	67,38	66,725	68,25	66,78
06/01/2023	759.553	2,86%	65,93	65,315	67,445	66,8908
05/01/2023	831.783	-1,17%	65,75	64,74	65,835	65,03
04/01/2023	843.306	1,64%	65,22	65,085	66,08	65,80
03/01/2023	753.623	1,16%	64,97	64,02	65,54	64,74
02/01/2023	585.059	-0,71%	63,80	63,31	64,16	64,00