Johnson & Johnson (JNJ)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
4.269.101 |
2,04%
|
243,36
|
242,0682
|
248,94
|
248,43
|
| 26/02/2026 |
3.469.498 |
-0,69%
|
245,2588
|
242,0201
|
245,47
|
243,47
|
| 25/02/2026 |
3.533.964 |
-0,45%
|
245,30
|
243,7355
|
247,25
|
245,17
|
| 24/02/2026 |
3.806.005 |
0,71%
|
244,96
|
244,55
|
247,25
|
246,28
|
| 23/02/2026 |
4.266.074 |
1,38%
|
242,79
|
242,48
|
246,81
|
244,54
|
| 20/02/2026 |
6.248.949 |
-1,79%
|
246,8117
|
240,28
|
246,88
|
242,49
|
| 19/02/2026 |
3.855.181 |
0,78%
|
244,55
|
244,27
|
246,95
|
246,91
|
| 18/02/2026 |
3.999.554 |
0,68%
|
243,10
|
242,875
|
245,065
|
244,99
|
| 17/02/2026 |
4.265.507 |
-0,09%
|
242,51
|
241,87
|
244,49
|
243,33
|
| 13/02/2026 |
7.065.043 |
-0,45%
|
244,3223
|
242,61
|
245,00
|
243,45
|
| 12/02/2026 |
5.390.875 |
1,53%
|
240,9163
|
239,68
|
246,3499
|
244,55
|
| 11/02/2026 |
2.958.579 |
1,09%
|
237,05
|
237,05
|
241,255
|
240,86
|
| 10/02/2026 |
3.289.566 |
-0,12%
|
239,95
|
237,88
|
240,48
|
238,35
|
| 09/02/2026 |
3.877.580 |
-0,44%
|
240,16
|
237,04
|
240,74
|
238,64
|
| 06/02/2026 |
4.697.077 |
0,93%
|
237,49
|
237,47
|
240,935
|
239,70
|
| 05/02/2026 |
5.773.572 |
1,42%
|
235,80
|
234,6467
|
239,58
|
237,79
|
| 04/02/2026 |
4.637.650 |
0,53%
|
234,5935
|
232,94
|
235,83
|
234,47
|
| 03/02/2026 |
4.989.053 |
1,00%
|
230,65
|
230,48
|
235,20
|
233,10
|
| 02/02/2026 |
3.899.611 |
1,54%
|
228,00
|
227,55
|
231,19
|
230,75
|
| 30/01/2026 |
4.474.605 |
-0,02%
|
227,35
|
225,36
|
228,75
|
227,25
|
| 29/01/2026 |
3.738.455 |
-0,19%
|
229,24
|
227,11
|
229,98
|
227,29
|
| 28/01/2026 |
4.905.020 |
1,46%
|
225,51
|
225,1313
|
228,57
|
227,72
|
| 27/01/2026 |
4.076.469 |
1,48%
|
221,30
|
220,9437
|
225,50
|
224,44
|
| 26/01/2026 |
2.618.458 |
0,60%
|
220,92
|
218,92
|
222,03
|
221,49
|
| 23/01/2026 |
3.426.065 |
1,06%
|
218,80
|
217,8435
|
221,21
|
220,14
|
| 22/01/2026 |
5.768.988 |
0,22%
|
218,05
|
218,05
|
222,08
|
218,49
|
| 21/01/2026 |
8.889.515 |
-0,09%
|
212,74
|
210,50
|
218,67
|
218,01
|
| 20/01/2026 |
6.852.377 |
-0,21%
|
217,3433
|
214,70
|
219,84
|
218,21
|
| 16/01/2026 |
4.507.149 |
-0,41%
|
218,97
|
217,66
|
220,11
|
218,66
|
| 15/01/2026 |
4.288.298 |
0,43%
|
217,73
|
215,9106
|
219,75
|
219,57
|
| 14/01/2026 |
5.683.683 |
2,33%
|
213,86
|
213,75
|
218,86
|
218,55
|
| 13/01/2026 |
5.303.782 |
1,87%
|
209,67
|
208,86
|
214,39
|
213,65
|
| 12/01/2026 |
5.007.806 |
2,61%
|
204,854
|
203,85
|
209,895
|
209,72
|
| 09/01/2026 |
3.040.509 |
-0,66%
|
205,55
|
204,01
|
206,70
|
204,39
|
| 08/01/2026 |
3.157.579 |
-0,84%
|
206,55
|
204,9601
|
208,905
|
205,75
|
| 07/01/2026 |
4.219.661 |
1,32%
|
205,05
|
205,03
|
208,26
|
207,49
|
| 06/01/2026 |
4.085.839 |
0,24%
|
204,15
|
203,35
|
206,705
|
204,79
|
| 05/01/2026 |
4.531.603 |
-1,47%
|
206,01
|
200,9101
|
206,689
|
204,31
|
| 02/01/2026 |
3.250.793 |
0,17%
|
207,84
|
203,685
|
207,84
|
207,35
|
| 31/12/2025 |
1.731.979 |
0,02%
|
206,99
|
206,37
|
207,50
|
206,95
|
| 30/12/2025 |
1.613.759 |
-0,31%
|
207,51
|
206,52
|
207,82
|
206,98
|
| 29/12/2025 |
2.132.850 |
-0,03%
|
208,08
|
207,38
|
209,47
|
207,56
|
| 26/12/2025 |
1.032.270 |
-0,07%
|
208,00
|
206,7101
|
208,54
|
207,63
|
| 24/12/2025 |
1.385.191 |
0,97%
|
205,67
|
205,57
|
209,00
|
207,78
|
| 23/12/2025 |
3.190.295 |
-0,74%
|
205,38
|
203,28
|
206,8555
|
205,78
|
| 22/12/2025 |
4.150.589 |
0,46%
|
206,03
|
205,50
|
208,08
|
207,32
|
| 19/12/2025 |
4.497.300 |
-0,93%
|
207,93
|
206,03
|
209,235
|
206,37
|
| 18/12/2025 |
3.435.840 |
-0,96%
|
209,41
|
207,756
|
211,06
|
208,31
|
| 17/12/2025 |
3.761.836 |
0,49%
|
209,054
|
208,46
|
211,515
|
210,33
|
| 16/12/2025 |
4.482.722 |
-2,27%
|
213,8462
|
208,81
|
214,73
|
209,30
|
| 15/12/2025 |
3.791.657 |
1,22%
|
211,58
|
209,0057
|
215,185
|
214,17
|
| 12/12/2025 |
3.239.200 |
0,75%
|
210,01
|
208,9632
|
212,27
|
211,58
|
| 11/12/2025 |
4.303.322 |
1,69%
|
207,06
|
207,06
|
211,23
|
210,01
|
| 10/12/2025 |
4.512.879 |
3,29%
|
200,49
|
200,10
|
206,69
|
206,54
|
| 09/12/2025 |
3.288.831 |
-0,82%
|
203,09
|
199,905
|
205,54
|
199,96
|
| 08/12/2025 |
3.506.446 |
-0,15%
|
201,85
|
200,99
|
203,255
|
201,62
|
| 05/12/2025 |
3.522.651 |
-0,27%
|
202,65
|
200,81
|
203,45
|
201,93
|
| 04/12/2025 |
4.254.763 |
-1,39%
|
205,00
|
201,02
|
205,33
|
202,48
|
| 03/12/2025 |
2.772.215 |
-0,04%
|
205,308
|
205,00
|
207,02
|
205,33
|
| 02/12/2025 |
3.884.841 |
0,04%
|
204,81
|
203,03
|
205,605
|
205,42
|
| 01/12/2025 |
3.515.798 |
-0,73%
|
206,32
|
205,34
|
207,63
|
205,34
|
| 28/11/2025 |
3.375.386 |
-0,04%
|
207,7377
|
204,48
|
207,7377
|
206,92
|
| 26/11/2025 |
3.315.456 |
0,43%
|
206,2353
|
205,9426
|
207,81
|
207,56
|
| 25/11/2025 |
5.184.701 |
0,94%
|
205,4875
|
205,00
|
208,46
|
206,67
|
| 24/11/2025 |
4.510.338 |
1,05%
|
203,75
|
203,03
|
206,12
|
204,75
|
| 21/11/2025 |
5.903.439 |
0,40%
|
203,60
|
202,99
|
206,9399
|
203,90
|
| 20/11/2025 |
5.303.632 |
0,28%
|
202,21
|
201,57
|
204,51
|
203,07
|
| 19/11/2025 |
7.711.144 |
1,30%
|
199,5912
|
199,25
|
203,42
|
202,51
|
| 18/11/2025 |
7.309.187 |
0,23%
|
199,9476
|
198,31
|
200,34
|
200,00
|
| 17/11/2025 |
5.282.369 |
1,74%
|
196,15
|
195,90
|
200,275
|
199,58
|
| 14/11/2025 |
5.214.348 |
0,35%
|
195,41
|
193,55
|
197,18
|
195,93
|
| 13/11/2025 |
4.254.972 |
0,44%
|
194,85
|
193,45
|
196,00
|
195,25
|
| 12/11/2025 |
4.223.839 |
0,29%
|
193,69
|
193,11
|
195,545
|
194,39
|
| 11/11/2025 |
4.296.678 |
2,88%
|
189,23
|
188,90
|
193,89
|
193,83
|
| 10/11/2025 |
2.651.955 |
0,99%
|
186,50
|
185,12
|
188,42
|
188,41
|
| 07/11/2025 |
3.063.709 |
-0,25%
|
187,59
|
185,71
|
188,35
|
186,57
|
| 06/11/2025 |
2.988.788 |
0,44%
|
186,02
|
185,372
|
187,52
|
186,97
|
| 05/11/2025 |
2.043.220 |
-0,43%
|
186,73
|
185,40
|
187,83
|
186,00
|
| 04/11/2025 |
3.214.549 |
0,28%
|
186,63
|
185,62
|
187,82
|
186,86
|
| 03/11/2025 |
3.892.498 |
-1,38%
|
188,45
|
185,53
|
189,02
|
186,26
|
| 31/10/2025 |
3.037.000 |
-0,04%
|
188,00
|
186,76
|
189,39
|
188,87
|
| 30/10/2025 |
3.414.911 |
1,31%
|
187,74
|
186,91
|
189,375
|
189,05
|
| 29/10/2025 |
3.824.755 |
-0,18%
|
186,6177
|
184,66
|
187,10
|
186,60
|
| 28/10/2025 |
4.190.878 |
-1,77%
|
189,22
|
186,62
|
189,83
|
186,93
|
| 27/10/2025 |
3.507.070 |
-0,05%
|
189,68
|
188,80
|
190,80
|
190,30
|
| 24/10/2025 |
3.288.164 |
-1,08%
|
192,20
|
189,42
|
192,31
|
190,40
|
| 23/10/2025 |
3.588.345 |
-0,24%
|
192,74
|
191,55
|
193,64
|
192,47
|
| 22/10/2025 |
3.071.373 |
0,55%
|
191,70
|
190,95
|
193,90
|
192,94
|
| 21/10/2025 |
3.167.783 |
-0,95%
|
192,61
|
191,42
|
193,50
|
191,88
|
| 20/10/2025 |
2.727.063 |
0,26%
|
193,5733
|
192,3346
|
194,48
|
193,72
|
| 17/10/2025 |
3.135.903 |
0,57%
|
192,00
|
191,6774
|
193,60
|
193,22
|
| 16/10/2025 |
5.160.043 |
0,50%
|
191,27
|
190,45
|
193,04
|
192,12
|
| 15/10/2025 |
4.513.337 |
0,18%
|
189,3814
|
188,51
|
193,57
|
191,17
|
| 14/10/2025 |
6.747.871 |
-0,01%
|
191,00
|
185,88
|
194,39
|
190,85
|
| 13/10/2025 |
4.067.407 |
0,09%
|
189,44
|
189,28
|
191,30
|
190,90
|
| 10/10/2025 |
4.651.426 |
-0,19%
|
191,56
|
189,85
|
192,065
|
190,72
|
| 09/10/2025 |
3.436.755 |
0,73%
|
189,47
|
189,20
|
192,05
|
191,08
|
| 08/10/2025 |
2.458.567 |
0,42%
|
189,00
|
188,295
|
190,21
|
189,69
|
| 07/10/2025 |
4.615.287 |
0,39%
|
184,88
|
182,94
|
189,2285
|
188,89
|
| 06/10/2025 |
2.495.408 |
-0,25%
|
187,81
|
187,37
|
189,914
|
188,16
|
