Johnson & Johnson (JNJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	2.297.759	0,12%	158,02	159,64	161,04	160,98
26/02/2024	2.517.533	-0,65%	158,02	160,5723	162,01	160,79
23/02/2024	2.934.745	0,87%	158,02	160,16	162,23	161,84
22/02/2024	3.033.523	1,12%	158,02	157,77	160,735	160,45
21/02/2024	2.951.245	0,52%	158,02	157,1312	158,685	158,68
20/02/2024	3.586.117	0,84%	156,60	156,45	158,61	157,86
19/02/2024	2.211.676	0,00%	156,60	155,70	157,25	156,55
16/02/2024	2.211.676	0,52%	156,60	155,70	157,25	156,55
15/02/2024	3.044.741	1,40%	155,98	155,89	158,475	157,92
14/02/2024	3.930.258	-0,47%	157,41	154,84	156,46	155,74
13/02/2024	2.993.114	-0,87%	157,41	155,75	158,45	156,47
12/02/2024	3.535.760	0,85%	156,92	156,355	158,41	158,09
09/02/2024	3.078.000	0,23%	156,26	155,71	157,13	156,76
08/02/2024	4.552.585	-1,00%	157,88	155,31	157,34	156,40
07/02/2024	3.687.627	-0,05%	157,88	157,69	159,37	157,98
06/02/2024	3.654.863	1,45%	156,46	155,61	158,73	158,06
05/02/2024	3.768.994	-0,52%	156,46	155,34	156,89	155,80
02/02/2024	3.267.743	-1,11%	160,385	155,92	158,31	156,61
01/02/2024	3.292.901	-0,34%	160,385	157,05	158,42	158,36
31/01/2024	2.462.325	0,05%	160,385	158,67	160,565	158,85
30/01/2024	2.965.376	-0,37%	160,385	158,14	159,74	158,77
29/01/2024	2.730.023	-0,09%	160,385	159,01	160,06	159,36
26/01/2024	2.005.810	-0,04%	160,385	159,3601	160,65	159,50
25/01/2024	2.404.201	0,38%	158,975	158,47	159,58	159,56
24/01/2024	3.221.716	-0,53%	159,77	158,12	160,60	158,96
23/01/2024	4.582.448	-1,64%	160,115	156,91	160,5075	159,81
22/01/2024	3.251.637	0,49%	161,84	161,34	163,58	162,47
19/01/2024	2.634.068	0,29%	161,15	160,29	161,9226	161,68
18/01/2024	2.432.706	0,49%	159,89	159,71	161,37	161,21
17/01/2024	2.477.316	-0,06%	160,27	159,87	161,30	160,43
16/01/2024	2.673.200	-1,15%	161,88	160,18	162,15	160,52
15/01/2024	2.012.727	0,77%	161,88	161,72	162,47	162,39
12/01/2024	2.012.727	0,77%	161,88	161,72	162,47	162,39
11/01/2024	2.266.880	-0,45%	162,03	160,78	162,199	161,15
10/01/2024	2.207.807	0,15%	161,72	161,23	162,62	161,87
09/01/2024	2.542.450	0,06%	161,64	160,60	163,28	161,63
08/01/2024	2.578.866	0,22%	160,49	159,61	161,66	161,49
05/01/2024	2.311.720	0,11%	160,49	159,47	161,34	160,80
04/01/2024	2.759.274	-0,21%	161,28	160,43	161,98	160,63
03/01/2024	3.492.557	0,68%	156,46	159,80	161,44	161,05
02/01/2024	4.123.254	2,06%	156,46	156,80	161,6393	159,97
29/12/2023	1.514.924	0,27%	156,46	155,99	156,88	157,00
28/12/2023	1.808.341	0,15%	156,00	155,99	157,24	156,58
27/12/2023	2.288.538	0,05%	155,52	155,42	156,52	156,22
26/12/2023	1.911.825	0,44%	154,89	154,87	156,35	156,14
22/12/2023	1.832.659	0,42%	155,195	155,02	156,53	155,49
21/12/2023	2.125.057	1,02%	153,52	153,31	155,13	154,84
20/12/2023	2.643.396	-2,04%	156,65	153,12	156,66	153,27
19/12/2023	3.275.099	0,66%	155,39	154,9548	156,48	156,46
18/12/2023	3.146.572	0,18%	155,21	154,76	156,44	155,44
15/12/2023	4.328.034	-0,86%	156,24	153,76	156,65	155,52
14/12/2023	4.181.373	0,69%	156,46	155,07	157,16	156,87
13/12/2023	3.686.429	0,46%	153,60	151,7754	155,94	155,79
12/12/2023	2.356.720	0,01%	154,95	153,65	155,32	155,07
11/12/2023	2.468.076	0,41%	156,44	154,35	155,48	155,06
08/12/2023	2.640.020	-0,63%	156,44	153,84	155,78	154,42
07/12/2023	2.867.960	-0,78%	156,44	154,71	156,58	155,40
06/12/2023	2.818.533	-1,22%	156,55	156,17	158,64	156,62
05/12/2023	3.232.373	-0,21%	156,55	158,22	159,6101	158,55
04/12/2023	3.384.733	0,32%	156,55	158,00	160,01	158,88
01/12/2023	4.317.252	2,41%	156,55	155,47	158,44	158,38
30/11/2023	3.327.551	1,68%	151,97	151,96	155,14	154,66
29/11/2023	2.167.424	0,32%	151,335	151,07	152,20	152,11
28/11/2023	2.934.807	0,23%	151,55	150,85	151,80	151,63
27/11/2023	2.914.887	-0,80%	152,23	150,97	152,32	151,28
24/11/2023	1.566.968	1,04%	150,19	151,20	152,6794	152,39
23/11/2023	2.107.440	-0,20%	150,19	150,40	152,03	150,82
22/11/2023	1.991.395	-0,20%	150,19	150,40	152,03	150,82
21/11/2023	2.674.442	0,81%	150,19	149,61	151,275	151,12
20/11/2023	4.067.451	0,88%	147,95	147,59	150,399	149,91
17/11/2023	2.632.544	-0,21%	150,56	149,065	150,785	149,79
16/11/2023	3.673.635	0,87%	149,53	148,64	150,16	150,10
15/11/2023	2.921.697	0,77%	147,35	147,32	149,42	148,80
14/11/2023	2.694.397	0,02%	147,67	146,97	148,54	147,66
13/11/2023	2.900.077	0,26%	147,07	146,66	147,90	147,63
10/11/2023	3.154.282	-0,12%	150,57	145,64	148,44	147,25
09/11/2023	3.003.156	-1,95%	150,57	147,26	150,50	147,42
08/11/2023	2.176.245	-0,36%	151,10	150,34	151,83	150,35
07/11/2023	2.109.080	-0,53%	151,93	150,69	152,25	150,90
06/11/2023	1.991.289	0,24%	151,83	151,38	152,425	151,70
03/11/2023	2.148.587	0,73%	147,605	150,145	152,27	151,34
02/11/2023	2.269.626	1,04%	147,605	147,5446	150,40	150,24
01/11/2023	2.339.773	0,12%	147,59	148,53	149,75	148,52
31/10/2023	2.891.366	0,89%	147,59	146,65	148,545	148,34
30/10/2023	3.486.273	0,98%	146,05	145,23	147,235	147,03
27/10/2023	3.663.741	-2,28%	148,34	145,23	148,66	145,607
26/10/2023	3.052.611	-1,70%	151,32	148,88	151,715	149,00
25/10/2023	2.483.936	0,23%	150,92	150,23	152,17	151,57
24/10/2023	2.766.251	-0,11%	152,82	150,1306	151,95	151,23
23/10/2023	2.670.526	-1,05%	152,82	151,21	153,49	151,39
20/10/2023	3.009.036	0,45%	152,57	150,16	153,87	153,00
19/10/2023	3.777.631	-0,27%	151,67	150,185	153,1093	152,32
18/10/2023	3.931.502	-2,31%	156,04	152,05	155,915	152,49
17/10/2023	6.600.601	-0,91%	156,04	154,6085	158,935	156,09
16/10/2023	2.734.888	0,41%	157,83	156,84	158,25	157,49
13/10/2023	2.271.879	0,33%	156,64	156,06	157,36	156,85
12/10/2023	2.692.297	0,10%	155,62	155,0663	156,5599	156,33
11/10/2023	3.000.330	-1,38%	158,47	156,04	159,03	156,18
10/10/2023	2.065.930	-0,11%	158,27	158,13	159,27	158,36
09/10/2023	1.980.044	0,57%	157,29	157,09	158,88	158,54