Johnson & Johnson (JNJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09/08/2023	17.004.205	-0,06%	172,64	171,20	174,25	173,07
08/08/2023	10.433.867	0,05%	172,64	171,39	173,55	173,18
07/08/2023	6.612.810	2,35%	169,365	169,49	173,34	173,02
04/08/2023	8.094.750	-0,61%	170,00	167,89	172,68	169,60
03/08/2023	5.411.723	0,43%	170,00	169,67	171,305	170,64
02/08/2023	6.356.436	0,60%	166,47	168,90	171,44	169,91
01/08/2023	5.934.637	0,81%	166,47	166,06	169,09	168,89
31/07/2023	10.218.845	-4,14%	169,98	166,71	170,22	167,25
28/07/2023	5.122.284	0,50%	173,98	173,23	175,36	174,55
27/07/2023	4.026.948	0,41%	172,21	172,07	174,29	173,42
26/07/2023	4.513.995	-0,05%	171,915	171,43	173,8449	172,30
25/07/2023	5.344.968	0,72%	170,43	169,75	172,67	172,31
24/07/2023	6.533.283	0,52%	171,74	171,00	173,82	171,08
21/07/2023	5.217.474	1,08%	168,16	168,18	170,82	170,19
20/07/2023	10.023.385	6,07%	161,94	161,31	169,13	168,38
19/07/2023	3.326.337	0,01%	159,75	157,33	160,41	159,08
18/07/2023	2.574.237	0,27%	159,75	158,19	160,89	159,50
17/07/2023	2.659.689	-0,50%	159,75	158,15	159,87	159,07
14/07/2023	2.155.673	0,67%	158,07	158,9801	160,225	159,87
13/07/2023	3.070.957	0,46%	158,07	157,41	159,08	158,81
12/07/2023	2.969.624	-0,35%	159,05	157,89	158,86	158,08
11/07/2023	3.003.378	-0,55%	159,19	157,60	160,295	158,63
10/07/2023	2.138.328	0,16%	159,30	159,00	160,30	159,51
07/07/2023	2.735.154	-1,45%	160,43	159,21	161,04	159,25
06/07/2023	2.650.141	-0,74%	164,00	161,00	162,37	161,60
05/07/2023	2.277.150	-0,33%	164,00	162,73	163,91	162,81
04/07/2023	1.774.394	-1,28%	164,00	162,96	164,39	163,40
03/07/2023	1.774.383	-1,35%	164,00	162,96	164,39	163,28
30/06/2023	2.823.495	0,87%	164,93	164,36	165,94	165,52
29/06/2023	1.779.057	0,70%	162,65	161,76	164,32	164,10
28/06/2023	3.147.615	-0,20%	163,06	161,91	163,16	162,961
27/06/2023	2.123.551	-0,21%	163,57	162,44	163,87	163,29
26/06/2023	2.876.730	-1,12%	166,12	161,35	164,98	163,63
23/06/2023	2.397.095	-0,08%	166,12	165,03	166,27	165,4901
22/06/2023	2.403.173	1,06%	163,68	163,82	165,72	165,62
21/06/2023	2.506.478	-0,15%	162,185	162,69	164,92	163,88
20/06/2023	2.504.975	-0,06%	162,185	163,81	165,31	164,13
19/06/2023	3.044.687	0,31%	162,185	163,88	164,98	164,23
16/06/2023	3.044.687	0,31%	162,185	163,88	164,98	164,23
15/06/2023	2.403.229	1,34%	162,185	161,45	163,91	163,73
14/06/2023	2.481.934	0,51%	161,59	160,91	162,08	161,56
13/06/2023	2.235.271	0,53%	159,61	159,15	160,84	160,74
12/06/2023	2.485.447	-0,07%	159,99	158,73	160,222	159,90
09/06/2023	2.682.931	-0,16%	160,26	159,465	160,72	160,01
08/06/2023	2.019.192	1,10%	158,50	157,82	160,41	160,26
07/06/2023	2.222.099	0,22%	158,12	157,44	158,80	158,52
06/06/2023	1.894.979	-0,09%	156,85	157,40	159,61	158,18
05/06/2023	2.771.965	0,37%	156,85	156,39	159,61	157,55
02/06/2023	3.072.168	1,83%	154,74	154,09	157,31	157,37
01/06/2023	3.094.225	-0,34%	154,51	153,15	155,04	154,54
31/05/2023	2.174.178	0,01%	153,99	153,32	155,36	155,06
30/05/2023	2.174.178	0,01%	153,99	153,32	155,36	154,37
29/05/2023	2.872.841	-0,04%	154,84	154,20	155,275	154,35
26/05/2023	2.872.841	-0,04%	154,84	154,20	155,275	154,35
25/05/2023	2.760.309	-1,44%	156,20	153,72	156,05	154,41
24/05/2023	1.867.020	-0,10%	157,025	155,92	157,13	156,66
23/05/2023	2.274.927	-0,04%	157,99	156,38	158,26	156,81
22/05/2023	2.155.457	-0,54%	157,99	156,78	159,14	156,87