BiG | O banco que entende os seus valores.

Johnson & Johnson (JNJ)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
03/10/2025	4.268.321	1,43%	187,65	185,98	189,7825	188,64
02/10/2025	3.956.994	-0,04%	184,46	184,09	186,59	185,98
01/10/2025	6.803.678	0,34%	185,79	183,91	186,56	186,05
30/09/2025	5.189.848	2,07%	181,50	181,00	186,01	185,42
29/09/2025	4.002.218	1,10%	179,90	179,70	181,865	181,62
26/09/2025	4.225.452	1,08%	178,65	177,36	179,8999	179,71
25/09/2025	3.835.313	0,58%	176,8012	175,91	178,40	177,73
24/09/2025	1.801.331	0,03%	176,30	175,745	176,945	176,69
23/09/2025	3.848.367	1,36%	175,86	174,57	176,97	176,58
22/09/2025	2.897.192	-1,16%	175,85	174,12	177,28	174,21
19/09/2025	5.101.904	1,07%	174,06	173,33	177,15	176,19
18/09/2025	3.680.972	-1,59%	176,01	173,87	177,01	174,16
17/09/2025	2.555.655	0,26%	176,71	176,15	178,51	177,20
16/09/2025	3.259.244	-0,52%	177,0594	175,65	177,615	176,46
15/09/2025	2.442.356	-0,34%	177,95	176,93	178,99	177,40
12/09/2025	2.063.791	-0,25%	177,78	176,72	178,80	178,06
11/09/2025	2.841.441	1,53%	175,87	175,50	178,845	178,50
10/09/2025	3.552.183	-0,69%	176,21	174,33	176,605	175,79
09/09/2025	2.589.376	-0,62%	178,00	176,46	178,43	176,96
08/09/2025	3.402.788	-0,14%	177,99	176,70	179,445	178,13
05/09/2025	4.647.987	-0,19%	178,07	176,56	179,505	178,43
04/09/2025	4.300.467	0,43%	177,74	177,3644	178,90	178,76
03/09/2025	2.922.892	-0,03%	177,33	176,53	178,27	178,00
02/09/2025	2.921.330	0,50%	177,2165	176,86	179,20	178,06
29/08/2025	2.936.784	0,98%	175,50	175,45	177,405	177,17
28/08/2025	2.567.810	-0,85%	176,83	174,63	177,35	175,45
27/08/2025	3.577.521	0,17%	176,57	175,98	177,69	176,79
26/08/2025	2.033.349	-0,33%	176,8497	175,77	178,19	176,49
25/08/2025	2.769.169	-0,49%	179,15	177,11	180,26	177,11
22/08/2025	4.492.616	0,20%	179,73	177,4702	181,16	179,29
21/08/2025	3.325.359	0,05%	178,01	177,99	180,079	178,93
20/08/2025	3.543.015	0,54%	178,30	177,95	180,61	178,84
19/08/2025	4.923.676	0,89%	176,12	175,46	178,18	177,80
18/08/2025	3.047.052	-0,22%	176,42	176,10	177,5465	176,25
15/08/2025	3.407.289	1,10%	170,93	170,93	177,265	176,64
14/08/2025	4.292.207	0,17%	174,62	172,64	175,7238	174,72
13/08/2025	2.730.800	0,96%	172,89	172,705	174,54	174,42
12/08/2025	3.691.016	-0,60%	174,06	171,81	174,755	172,78
11/08/2025	3.725.145	0,28%	173,35	173,0675	174,595	173,82
08/08/2025	4.217.355	1,05%	171,02	170,39	173,955	173,33
07/08/2025	4.911.059	0,24%	170,86	169,92	171,62	171,53
06/08/2025	4.443.482	-0,09%	170,78	169,68	172,18	170,59
05/08/2025	3.854.563	-0,18%	170,55	169,65	171,555	170,74
04/08/2025	5.852.672	2,23%	166,67	166,50	171,19	171,04
01/08/2025	4.765.596	1,57%	165,08	164,79	167,61	167,33
31/07/2025	4.181.750	-1,49%	165,74	164,23	167,07	164,74
30/07/2025	2.636.043	-0,53%	168,10	166,8332	168,61	167,26
29/07/2025	4.027.370	1,11%	167,79	165,08	168,7817	168,11
28/07/2025	3.452.946	-1,24%	167,61	165,08	167,94	166,22
25/07/2025	3.203.676	-0,74%	168,93	167,44	169,99	168,30
24/07/2025	3.162.349	0,27%	168,43	166,59	169,99	169,56
23/07/2025	5.692.842	0,70%	164,895	163,98	169,12	169,10
22/07/2025	4.627.815	2,17%	163,81	162,78	168,055	167,93
21/07/2025	3.649.720	0,40%	163,70	162,78	164,915	164,36
18/07/2025	4.515.847	0,38%	163,52	162,297	165,09	163,70
17/07/2025	6.127.464	-1,09%	159,90	159,80	166,12	162,98
16/07/2025	12.489.608	6,21%	156,545	154,80	166,12	164,78
15/07/2025	3.543.740	-1,05%	156,90	154,80	157,47	155,17
14/07/2025	6.283.081	-0,05%	156,26	155,52	157,47	156,82
11/07/2025	3.502.793	-0,50%	156,07	155,18	159,23	156,90
10/07/2025	3.434.720	0,90%	155,87	155,065	159,23	157,69
09/07/2025	2.316.435	0,32%	154,60	154,21	156,76	156,28
08/07/2025	3.622.172	0,34%	154,50	154,15	156,76	155,79
07/07/2025	2.959.156	-0,47%	156,07	154,89	156,35	155,27
04/07/2025	1.805.305	0,16%	155,51	154,88	156,28	156,01
03/07/2025	1.802.575	0,35%	155,765	154,89	156,50	155,91
02/07/2025	2.580.664	-0,23%	152,78	152,905	157,72	155,56
01/07/2025	4.713.025	2,08%	152,36	151,52	157,72	155,92
30/06/2025	3.525.964	0,22%	152,01	151,52	153,15	152,75
27/06/2025	3.004.756	0,29%	152,94	151,01	153,44	152,41
26/06/2025	3.466.341	-0,18%	151,80	150,7557	153,22	152,01
25/06/2025	3.441.565	0,06%	151,47	150,7557	153,07	152,28
24/06/2025	4.391.347	0,58%	150,075	149,61	152,84	152,19
23/06/2025	3.029.115	1,00%	149,94	149,61	151,43	151,32
20/06/2025	3.578.053	-0,64%	150,84	149,04	152,645	149,79
18/06/2025	3.482.658	-0,98%	154,77	150,725	155,28	150,73
17/06/2025	2.766.478	-1,79%	156,495	152,105	156,495	152,38
16/06/2025	3.336.560	-1,20%	156,83	154,45	156,96	155,22
13/06/2025	3.404.627	0,28%	156,08	155,17	157,67	157,10
12/06/2025	3.854.542	0,90%	156,42	154,73	156,67	156,66
11/06/2025	2.959.038	-0,76%	155,37	154,73	157,44	155,26
10/06/2025	3.218.996	0,79%	154,85	154,45	157,44	156,45
09/06/2025	2.470.431	0,13%	154,99	154,45	155,99	155,23
06/06/2025	2.246.067	0,89%	153,65	152,65	156,03	155,03
05/06/2025	2.662.998	0,29%	154,795	152,65	154,93	153,66
04/06/2025	3.707.022	-0,78%	154,71	153,13	155,66	153,22
03/06/2025	3.612.381	-0,63%	155,0034	152,30	155,68	154,42
02/06/2025	3.523.590	0,12%	154,78	152,30	155,54	155,40
30/05/2025	4.434.130	0,86%	151,74	151,56	155,71	155,21
29/05/2025	2.652.112	0,75%	153,84	151,56	154,04	153,58
28/05/2025	4.311.038	-0,54%	152,555	151,93	154,045	152,43
27/05/2025	3.208.986	1,06%	152,75	152,10	154,045	153,25
23/05/2025	3.010.609	0,11%	152,67	151,37	153,4708	151,64
22/05/2025	2.959.763	-0,37%	153,04	151,375	154,43	152,61
21/05/2025	2.819.551	-0,35%	152,55	152,12	154,43	153,18
20/05/2025	3.576.029	0,77%	151,80	151,05	154,035	153,66
19/05/2025	4.433.447	0,77%	151,77	151,05	152,66	152,49
16/05/2025	3.677.686	1,15%	148,22	147,33	151,49	151,33
15/05/2025	4.234.014	2,22%	148,80	146,115	149,65	149,61
14/05/2025	5.197.931	-1,40%	151,57	146,115	151,70	146,36