Johnson & Johnson (JNJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	1.841.266	0,27%	158,69	158,145	159,93	158,91
18-05-2023	1.747.498	-0,32%	158,55	157,56	158,91	158,48
17-05-2023	2.948.964	-0,22%	161,57	157,7716	160,05	158,99
16-05-2023	2.034.665	-0,13%	161,57	158,53	160,25	159,34
15-05-2023	1.903.488	-0,77%	161,57	158,94	161,03	159,55
12-05-2023	1.139.060	-0,13%	161,57	160,02	161,56	160,78
11-05-2023	1.676.179	-0,41%	161,57	159,3901	162,09	160,99
10-05-2023	1.819.426	0,37%	161,57	160,06	161,97	161,65
09-05-2023	2.072.193	-0,78%	161,72	160,80	162,11	161,05
08-05-2023	1.923.587	-0,23%	162,16	161,3799	162,57	162,31
05-05-2023	2.274.431	0,34%	162,93	161,70	163,13	162,68
04-05-2023	1.969.234	-0,45%	162,65	161,27	162,875	162,13
03-05-2023	2.228.857	-1,31%	165,61	162,51	166,165	162,87
02-05-2023	2.946.789	0,87%	164,08	163,57	165,46	165,03
01-05-2023	1.913.349	-0,06%	163,67	162,24	164,29	163,60
28-04-2023	1.708.180	0,43%	162,83	162,5566	163,76	163,70
27-04-2023	2.156.942	0,23%	163,46	162,13	163,4067	163,00
26-04-2023	1.941.499	-1,55%	164,36	162,24	164,375	162,62
25-04-2023	2.520.411	0,92%	164,36	164,155	165,35	165,18
24-04-2023	2.023.791	0,61%	162,62	161,87	163,805	163,68
21-04-2023	2.789.334	-0,54%	164,255	161,97	164,97	162,69
20-04-2023	3.871.247	0,65%	162,49	160,96	163,82	163,58
19-04-2023	2.668.435	0,94%	161,99	161,17	162,68	162,53
18-04-2023	6.337.593	-2,81%	164,29	159,66	164,60	161,01
17-04-2023	2.888.878	-0,10%	165,79	164,95	166,24	165,67
14-04-2023	2.773.959	-0,16%	165,75	164,065	166,11	165,84
13-04-2023	2.078.714	1,34%	164,04	163,80	166,3299	166,11
12-04-2023	2.174.467	-0,21%	164,00	163,10	164,83	163,92
11-04-2023	2.874.744	-0,03%	164,36	164,0401	165,28	164,27
10-04-2023	2.360.054	-0,97%	164,47	163,64	164,83	163,55
06-04-2023	4.012.004	-0,28%	166,13	164,80	167,23	165,15
05-04-2023	6.762.434	4,49%	164,36	162,76	165,66	165,61
04-04-2023	3.032.519	1,05%	156,98	156,59	158,97	158,49
03-04-2023	2.542.041	1,19%	154,86	153,95	157,01	156,85
31-03-2023	2.979.022	1,02%	153,79	153,24	155,16	155,00
30-03-2023	1.808.816	0,08%	153,58	152,81	153,78	153,43
29-03-2023	2.464.393	0,98%	152,355	152,07	153,38	153,31
28-03-2023	2.348.761	-1,02%	152,58	151,725	153,45	151,73
27-03-2023	2.690.664	0,43%	154,09	153,11	154,54	153,30
24-03-2023	2.224.117	1,01%	151,64	150,83	152,755	152,65
23-03-2023	2.888.570	0,05%	151,18	150,11	151,69	151,13
22-03-2023	2.898.938	-0,58%	153,84	151,03	154,06	153,00
21-03-2023	2.960.629	0,00%	154,04	152,18	154,13	153,89
20-03-2023	2.127.622	0,41%	152,42	152,45	154,07	153,00
17-03-2023	3.175.434	-1,07%	154,40	152,30	154,9499	152,38
16-03-2023	2.678.911	-0,21%	153,55	152,625	154,365	154,03
15-03-2023	2.143.140	0,28%	152,55	152,5259	154,89	154,35
14-03-2023	2.880.342	0,56%	153,35	151,90	154,02	153,92
13-03-2023	4.062.682	0,96%	152,08	151,57	155,91	153,06
10-03-2023	3.151.507	0,25%	151,86	151,10	153,49	151,61
09-03-2023	2.597.458	-1,21%	153,61	150,71	153,5567	151,11
08-03-2023	2.204.161	-0,73%	154,30	152,48	154,18	152,96
07-03-2023	2.809.736	-0,95%	156,31	153,35	156,15	154,09
06-03-2023	2.620.187	1,00%	154,64	154,59	155,73	155,56
03-03-2023	2.153.798	1,03%	153,15	152,85	154,12	154,02
02-03-2023	3.110.729	-0,08%	151,75	151,25	152,755	152,45
01-03-2023	2.724.575	-0,45%	152,88	151,911	153,24	152,57
28-02-2023	3.501.562	-1,52%	155,07	153,04	155,18	153,26
27-02-2023	2.605.614	-0,22%	156,50	155,09	156,89	155,63
24-02-2023	2.492.438	-1,12%	157,00	155,21	156,85	155,97
23-02-2023	2.563.014	-0,03%	157,63	156,66	158,58	157,73
22-02-2023	3.730.206	-0,14%	158,64	157,37	158,85	157,78
21-02-2023	3.631.149	-1,49%	159,87	157,89	160,34	158,00
20-02-2023	4.722.230	2,09%	157,02	156,63	161,11	160,39
17-02-2023	4.722.230	2,09%	157,02	156,63	161,11	160,39
16-02-2023	5.031.057	-0,71%	159,04	157,92	159,65	158,24
15-02-2023	5.640.365	-1,51%	161,935	159,31	161,98	159,5985
14-02-2023	2.889.101	-0,44%	162,45	161,76	162,9699	162,04
13-02-2023	2.444.493	0,37%	161,40	161,15	162,81	162,75
10-02-2023	3.205.033	0,47%	161,88	161,36	162,79	162,15
09-02-2023	3.273.866	-1,35%	163,70	161,07	164,795	161,40
08-02-2023	2.617.297	0,13%	163,40	162,8995	164,56	163,61
07-02-2023	3.082.784	0,02%	161,70	161,42	163,88	163,40
06-02-2023	2.646.118	-0,76%	164,71	163,10	164,8525	163,36
03-02-2023	2.610.030	-0,58%	166,29	163,90	166,33	164,58
02-02-2023	3.337.578	0,38%	163,25	162,8248	166,22	165,54
01-02-2023	3.286.687	0,92%	162,99	162,41	165,97	164,92
31-01-2023	4.562.632	0,88%	161,69	161,07	163,43	163,42
30-01-2023	8.432.473	-3,70%	168,06	161,08	168,51	162,00
27-01-2023	2.299.843	-0,39%	168,69	167,78	168,866	168,23
26-01-2023	3.009.945	-0,37%	169,56	168,67	169,91	168,89
25-01-2023	2.676.885	0,71%	166,94	167,08	169,50	169,51
24-01-2023	4.421.590	0,00%	167,53	166,01	175,00	168,31
23-01-2023	3.985.885	-0,26%	169,17	167,955	169,63	168,31
20-01-2023	2.528.166	-0,57%	170,135	167,48	170,11	168,56
19-01-2023	1.990.513	-0,14%	169,11	168,71	171,28	169,53
18-01-2023	2.635.157	-1,51%	171,76	169,71	171,955	169,76
17-01-2023	2.473.037	-0,62%	173,905	172,09	174,56	172,36
16-01-2023	2.129.770	-0,38%	173,47	172,385	174,01	173,34
13-01-2023	2.129.770	-0,38%	173,47	172,385	174,01	173,34
12-01-2023	1.621.293	-0,50%	174,45	172,90	174,706	174,00
11-01-2023	2.446.057	-0,16%	175,69	172,11	175,72	174,88
10-01-2023	1.831.056	-0,24%	175,62	174,32	176,14	175,16
09-01-2023	3.340.573	-2,59%	179,255	175,19	179,76	175,58
06-01-2023	2.442.507	0,81%	179,87	179,4173	180,91	180,25
05-01-2023	2.719.866	-0,74%	179,23	178,41	179,99	178,80
04-01-2023	3.598.986	1,09%	178,89	178,4807	180,19	180,13
03-01-2023	1.850.882	0,87%	176,10	176,02	178,38	178,19
02-01-2023	1.423.316	-0,20%	177,55	175,41	177,70	177,20
30-12-2022	1.423.316	-0,20%	177,55	175,41	177,70	177,20