Saltar para o conteúdo principal Login

Johnson & Johnson (JNJ)

Exportar para Excel

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

Pesquisa de títulos

Fale Connosco