Johnson & Johnson (JNJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/10/2023	2.234.039	0,32%	157,29	156,60	158,30	157,64
05/10/2023	2.591.818	1,04%	155,60	156,08	158,0399	157,14
04/10/2023	2.028.447	0,12%	155,60	154,57	155,93	155,52
03/10/2023	2.567.615	0,12%	154,67	153,89	155,49	155,34
02/10/2023	2.394.277	-0,71%	155,18	153,33	155,24	154,65
29/09/2023	2.912.233	-0,72%	157,28	155,35	157,48	155,75
28/09/2023	3.186.179	-0,15%	157,645	156,22	157,95	156,88
27/09/2023	4.319.485	-1,20%	158,58	155,255	158,76	157,11
26/09/2023	2.068.763	-0,77%	159,565	158,86	160,08	159,02
25/09/2023	3.225.099	-0,15%	162,62	158,73	160,36	160,26
22/09/2023	2.046.838	-0,72%	162,62	160,25	161,40	160,50
21/09/2023	1.983.502	-0,77%	161,86	161,59	163,43	161,66
20/09/2023	1.657.553	0,44%	162,26	161,66	163,5354	162,91
19/09/2023	2.540.737	-0,17%	162,23	161,38	162,85	162,20
18/09/2023	2.711.623	0,63%	162,23	160,75	163,145	162,47
15/09/2023	3.469.544	-1,40%	163,56	161,21	164,81	161,45
14/09/2023	3.256.841	-0,15%	163,75	163,44	165,23	163,74
13/09/2023	3.051.374	0,25%	163,75	163,03	164,945	163,99
12/09/2023	2.778.007	0,57%	160,945	161,5398	163,925	163,58
11/09/2023	2.856.765	0,87%	160,945	160,45	162,68	161,95
08/09/2023	2.947.810	0,43%	161,54	159,241	160,68	160,72
07/09/2023	3.714.666	1,39%	161,54	159,19	161,06	160,20
06/09/2023	4.411.130	-1,66%	161,54	157,37	159,96	158,01
05/09/2023	4.354.661	0,13%	161,54	160,28	161,97	160,68
04/09/2023	3.561.869	-0,72%	161,54	160,015	162,48	160,52
01/09/2023	3.561.869	-0,72%	161,54	160,015	162,48	160,52
31/08/2023	4.162.087	-1,25%	165,28	161,28	163,4525	161,68
30/08/2023	3.549.394	-0,35%	164,78	163,69	165,78	163,73
29/08/2023	4.533.291	0,01%	164,78	162,77	165,68	164,31
28/08/2023	7.119.538	-1,18%	164,81	163,17	166,19	164,29
25/08/2023	5.482.031	1,43%	164,01	164,0685	167,78	166,25
24/08/2023	11.304.258	0,34%	164,01	163,86	166,67	165,091
23/08/2023	45.525.089	-0,90%	166,62	163,47	166,50	164,53
22/08/2023	9.773.204	-0,80%	166,62	165,41	167,84	166,02
21/08/2023	40.236.743	-2,98%	169,72	165,96	169,84	167,35
18/08/2023	13.340.941	-1,10%	172,83	171,31	173,99	172,09
17/08/2023	15.702.667	0,94%	172,83	172,81	175,38	174,01
16/08/2023	26.290.793	-0,32%	172,76	172,13	174,725	172,39
15/08/2023	27.712.087	-0,29%	173,88	172,14	174,56	172,94
14/08/2023	25.999.534	-0,26%	173,88	171,75	175,60	173,40
11/08/2023	15.313.324	1,03%	173,88	171,62	173,95	173,95
10/08/2023	15.852.088	-0,20%	173,88	171,64	175,96	172,72