Johnson & Johnson (JNJ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
2.838.670 |
1,62%
|
260,50
|
259,61
|
263,69
|
263,48
|
| 23/07/2026 |
3.324.889 |
1,53%
|
255,21
|
254,50
|
260,20
|
259,27
|
| 22/07/2026 |
4.492.987 |
2,00%
|
252,00
|
250,61
|
256,2899
|
255,63
|
| 21/07/2026 |
2.683.689 |
0,80%
|
247,90
|
245,51
|
251,3417
|
250,61
|
| 20/07/2026 |
2.897.219 |
-1,65%
|
252,60
|
248,63
|
254,93
|
248,82
|
| 17/07/2026 |
3.379.766 |
1,26%
|
251,81
|
251,67
|
255,66
|
253,04
|
| 16/07/2026 |
4.105.078 |
1,22%
|
249,50
|
246,43
|
253,545
|
249,97
|
| 15/07/2026 |
4.944.078 |
-2,69%
|
246,5686
|
246,05
|
256,83
|
247,02
|
| 14/07/2026 |
3.857.966 |
-1,55%
|
257,8155
|
252,14
|
257,8155
|
253,85
|
| 13/07/2026 |
2.114.290 |
0,31%
|
258,9988
|
256,15
|
259,5051
|
257,77
|
| 10/07/2026 |
3.361.658 |
-0,82%
|
260,05
|
255,52
|
261,30
|
256,98
|
| 09/07/2026 |
2.830.403 |
-1,56%
|
261,53
|
258,13
|
263,45
|
259,10
|
| 08/07/2026 |
3.328.261 |
-1,52%
|
266,98
|
263,13
|
268,60
|
263,40
|
| 07/07/2026 |
4.391.625 |
2,99%
|
263,09
|
263,09
|
269,43
|
267,24
|
| 06/07/2026 |
3.282.570 |
-1,45%
|
260,91
|
255,93
|
261,38
|
259,33
|
| 02/07/2026 |
3.060.751 |
3,35%
|
253,9988
|
253,9988
|
263,04
|
263,04
|
| 01/07/2026 |
2.175.014 |
-0,07%
|
254,60
|
251,075
|
254,95
|
253,98
|
| 30/06/2026 |
3.136.435 |
-1,76%
|
260,00
|
253,1701
|
260,00
|
253,97
|
| 29/06/2026 |
3.366.068 |
1,42%
|
252,62
|
252,0254
|
258,51
|
258,51
|
| 26/06/2026 |
5.441.816 |
4,05%
|
247,10
|
246,6491
|
255,08
|
254,66
|
| 25/06/2026 |
3.947.648 |
1,61%
|
238,85
|
238,7576
|
248,15
|
244,88
|
| 24/06/2026 |
3.048.745 |
0,81%
|
239,67
|
238,75
|
243,04
|
241,00
|
| 23/06/2026 |
4.562.365 |
3,46%
|
234,00
|
234,00
|
239,79
|
239,08
|
| 18/06/2026 |
4.262.284 |
-2,49%
|
234,98
|
227,61
|
234,98
|
231,29
|
| 17/06/2026 |
3.249.995 |
-0,78%
|
234,53
|
230,70
|
235,4299
|
234,20
|
| 16/06/2026 |
2.804.015 |
-0,18%
|
235,547
|
231,02
|
237,00
|
235,18
|
| 15/06/2026 |
3.249.876 |
-2,18%
|
240,05
|
233,5801
|
240,50
|
235,66
|
| 12/06/2026 |
2.938.301 |
1,07%
|
238,42
|
237,52
|
240,91
|
240,87
|
| 11/06/2026 |
2.859.847 |
-0,05%
|
239,59
|
238,33
|
241,60
|
238,33
|
| 10/06/2026 |
3.798.921 |
0,67%
|
239,00
|
237,05
|
240,93
|
238,49
|
| 09/06/2026 |
3.902.091 |
1,99%
|
231,82
|
230,41
|
237,71
|
237,00
|
| 08/06/2026 |
3.029.648 |
-0,27%
|
230,8287
|
230,5601
|
234,92
|
232,16
|
| 05/06/2026 |
3.365.879 |
2,06%
|
229,80
|
229,0001
|
235,20
|
232,77
|
| 04/06/2026 |
2.791.888 |
2,26%
|
226,95
|
225,9501
|
228,67
|
228,17
|
| 03/06/2026 |
2.748.046 |
0,35%
|
223,00
|
222,45
|
224,93
|
223,24
|
| 02/06/2026 |
2.091.547 |
-0,19%
|
223,50
|
221,21
|
225,50
|
222,89
|
| 01/06/2026 |
4.141.258 |
-0,81%
|
224,7055
|
220,84
|
224,74
|
223,51
|
| 29/05/2026 |
4.149.569 |
-2,40%
|
229,7777
|
224,59
|
231,68
|
225,33
|
| 28/05/2026 |
2.425.243 |
-0,21%
|
230,79
|
229,75
|
231,87
|
230,80
|
| 27/05/2026 |
2.316.416 |
0,50%
|
230,40
|
229,0517
|
232,8958
|
231,29
|
| 26/05/2026 |
2.893.653 |
-1,21%
|
232,7488
|
229,11
|
233,1727
|
230,18
|
| 22/05/2026 |
2.637.272 |
1,13%
|
233,49
|
232,1663
|
235,495
|
233,00
|
| 21/05/2026 |
2.562.402 |
1,05%
|
229,00
|
227,35
|
231,88
|
231,73
|
| 20/05/2026 |
3.031.111 |
-0,30%
|
230,00
|
229,185
|
232,00
|
229,32
|
| 19/05/2026 |
3.832.660 |
0,54%
|
228,92
|
228,04
|
230,83
|
230,00
|
| 18/05/2026 |
3.595.722 |
0,98%
|
226,00
|
225,86
|
229,695
|
228,92
|
| 15/05/2026 |
1.600.697 |
-1,22%
|
231,2287
|
226,71
|
232,50
|
226,71
|
| 14/05/2026 |
3.491.581 |
0,16%
|
230,8261
|
229,16
|
231,705
|
230,80
|
| 13/05/2026 |
3.315.609 |
2,75%
|
225,7422
|
225,36
|
230,797
|
230,42
|
| 12/05/2026 |
3.532.689 |
1,38%
|
222,27
|
221,6457
|
227,65
|
224,26
|
| 11/05/2026 |
2.943.878 |
0,05%
|
221,58
|
220,3701
|
240,97
|
221,43
|
| 08/05/2026 |
2.094.063 |
-0,62%
|
222,5214
|
220,9201
|
223,37
|
221,32
|
| 07/05/2026 |
2.680.824 |
-0,93%
|
224,07
|
220,63
|
224,70
|
222,51
|
| 06/05/2026 |
3.104.261 |
-0,43%
|
224,95
|
222,95
|
226,34
|
224,62
|
| 05/05/2026 |
2.381.670 |
0,60%
|
224,56
|
224,2282
|
226,53
|
225,55
|
| 04/05/2026 |
3.802.456 |
-1,34%
|
226,50
|
223,58
|
227,07
|
224,20
|
| 01/05/2026 |
3.115.220 |
-1,16%
|
230,88
|
227,02
|
230,88
|
227,19
|
| 30/04/2026 |
3.040.731 |
1,17%
|
227,7218
|
227,35
|
231,16
|
229,85
|
| 29/04/2026 |
3.397.144 |
-0,19%
|
226,10
|
224,86
|
228,71
|
227,35
|
| 28/04/2026 |
3.708.182 |
0,29%
|
227,64
|
226,00
|
231,03
|
227,79
|
| 27/04/2026 |
558.843 |
-0,13%
|
227,42
|
224,3543
|
227,91
|
225,34
|
| 24/04/2026 |
2.716.680 |
-1,37%
|
229,02
|
227,02
|
229,99
|
227,50
|
| 23/04/2026 |
4.067.686 |
2,01%
|
226,75
|
226,10
|
231,39
|
230,65
|
| 22/04/2026 |
3.867.798 |
-0,03%
|
225,78
|
223,775
|
227,48
|
226,10
|
| 21/04/2026 |
5.699.171 |
-1,96%
|
230,78
|
224,70
|
230,78
|
226,16
|
| 20/04/2026 |
3.795.093 |
-1,49%
|
234,19
|
229,53
|
235,22
|
230,69
|
| 17/04/2026 |
4.239.433 |
-0,15%
|
235,34
|
232,04
|
235,54
|
234,18
|
| 16/04/2026 |
4.366.741 |
-1,71%
|
237,81
|
232,12
|
238,4428
|
234,54
|
| 15/04/2026 |
3.387.670 |
-0,60%
|
241,1523
|
236,75
|
241,1523
|
238,67
|
| 14/04/2026 |
5.450.380 |
0,96%
|
234,95
|
233,25
|
242,19
|
240,10
|
| 13/04/2026 |
3.065.931 |
-0,21%
|
238,00
|
235,18
|
238,87
|
237,96
|
| 10/04/2026 |
3.109.288 |
-1,18%
|
241,65
|
237,91
|
242,26
|
238,46
|
| 09/04/2026 |
2.627.923 |
0,00%
|
240,50
|
240,25
|
244,20
|
241,31
|
| 08/04/2026 |
4.264.355 |
0,94%
|
239,2512
|
234,14
|
241,32
|
241,30
|
| 07/04/2026 |
3.186.765 |
-1,06%
|
240,70
|
236,5515
|
240,78
|
238,41
|
| 06/04/2026 |
2.017.494 |
-0,85%
|
242,63
|
240,50
|
244,00
|
240,97
|
| 02/04/2026 |
3.181.004 |
-0,44%
|
244,0324
|
241,87
|
247,20
|
243,04
|
| 01/04/2026 |
3.042.555 |
-0,13%
|
245,50
|
243,74
|
247,20
|
244,12
|
| 31/03/2026 |
2.869.416 |
0,86%
|
243,65
|
242,65
|
245,33
|
244,44
|
| 30/03/2026 |
2.921.072 |
0,84%
|
242,202
|
240,51
|
244,21
|
242,49
|
| 27/03/2026 |
3.585.161 |
0,48%
|
239,25
|
239,1301
|
242,68
|
240,45
|
| 26/03/2026 |
2.524.812 |
-0,25%
|
240,19
|
238,93
|
241,64
|
239,24
|
| 25/03/2026 |
3.089.941 |
1,98%
|
236,00
|
235,745
|
241,45
|
239,93
|
| 24/03/2026 |
3.563.909 |
-0,06%
|
235,50
|
233,00
|
236,00
|
235,27
|
| 23/03/2026 |
2.995.599 |
0,02%
|
238,02
|
234,25
|
238,447
|
235,42
|
| 20/03/2026 |
3.141.556 |
-0,77%
|
237,28
|
234,655
|
238,29
|
235,37
|
| 19/03/2026 |
4.374.011 |
0,14%
|
236,99
|
236,0471
|
239,11
|
237,60
|
| 18/03/2026 |
2.833.483 |
-0,37%
|
237,85
|
235,4169
|
239,11
|
237,28
|
| 17/03/2026 |
3.149.541 |
-1,93%
|
243,78
|
237,22
|
244,11
|
238,11
|
| 16/03/2026 |
3.095.326 |
0,69%
|
242,00
|
240,80
|
245,04
|
243,19
|
| 13/03/2026 |
3.390.831 |
-0,22%
|
242,36
|
241,51
|
245,5899
|
241,52
|
| 12/03/2026 |
3.317.638 |
-0,39%
|
242,01
|
240,30
|
244,40
|
242,04
|
| 11/03/2026 |
3.679.437 |
-0,30%
|
243,23
|
241,36
|
244,00
|
242,99
|
| 10/03/2026 |
3.352.153 |
0,46%
|
242,25
|
240,84
|
245,00
|
243,71
|
| 09/03/2026 |
3.680.284 |
0,88%
|
237,34
|
237,1482
|
244,07
|
242,59
|
| 06/03/2026 |
3.556.826 |
0,32%
|
238,24
|
235,43
|
240,79
|
240,40
|
| 05/03/2026 |
4.676.168 |
-2,33%
|
242,85
|
235,93
|
244,07
|
239,63
|
| 04/03/2026 |
2.687.718 |
-0,59%
|
247,00
|
243,4374
|
247,00
|
245,30
|
| 03/03/2026 |
2.854.463 |
-0,73%
|
245,03
|
244,36
|
247,90
|
246,75
|
| 02/03/2026 |
3.967.590 |
0,05%
|
247,9917
|
246,87
|
251,705
|
248,56
|
