BiG | O banco que entende os seus valores.

Johnson & Johnson (JNJ)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
13/05/2025	5.419.796	-3,70%	151,35	148,08	155,36	148,44
12/05/2025	4.648.517	-0,05%	151,56	151,18	155,36	154,14
09/05/2025	2.760.315	-0,93%	155,80	153,845	157,03	154,22
08/05/2025	3.673.618	-1,04%	154,65	154,50	158,00	155,66
07/05/2025	3.818.352	1,83%	154,47	153,685	158,00	157,30
06/05/2025	4.039.368	-0,34%	156,65	153,685	156,795	154,47
05/05/2025	2.387.002	-0,72%	156,4138	154,725	156,795	155,00
02/05/2025	2.934.558	1,08%	155,08	153,365	156,70	156,12
01/05/2025	2.998.402	-1,18%	158,00	153,365	158,09	154,46
30/04/2025	2.780.539	0,23%	155,33	154,31	158,09	156,31
29/04/2025	2.420.104	0,36%	155,47	153,8277	157,00	155,91
28/04/2025	3.283.264	0,50%	154,71	153,8277	155,81	155,35
25/04/2025	4.063.127	-0,23%	155,76	152,455	155,895	154,58
24/04/2025	4.715.030	-0,42%	156,27	153,44	157,10	154,93
23/04/2025	3.524.134	-1,50%	157,54	154,33	158,70	155,38
22/04/2025	3.403.157	0,53%	157,71	155,49	158,71	157,75
21/04/2025	3.209.477	-0,35%	157,00	155,49	158,37	156,92
17/04/2025	5.255.030	2,31%	155,25	152,24	159,44	157,47
16/04/2025	3.764.404	0,19%	155,70	152,10	156,30	153,91
15/04/2025	5.590.205	-0,48%	155,70	152,10	156,30	153,62
14/04/2025	5.451.958	1,73%	149,33	151,1658	154,67	154,36
11/04/2025	4.412.048	2,05%	149,55	148,19	152,35	151,73
10/04/2025	6.712.709	-1,51%	150,37	145,14	151,20	148,69
09/04/2025	8.940.574	0,62%	142,20	142,20	153,18	150,97
08/04/2025	4.846.785	-0,57%	153,59	148,00	153,50	150,00
07/04/2025	9.095.943	-1,71%	151,10	147,40	152,70	150,62
04/04/2025	7.223.788	-4,12%	158,97	152,93	159,80	153,24
03/04/2025	6.483.363	2,87%	158,97	157,48	160,645	159,82
02/04/2025	4.789.544	1,38%	154,015	153,4501	155,775	155,36
01/04/2025	9.679.444	-7,51%	160,62	153,14	161,81	153,25
31/03/2025	4.899.913	1,30%	164,29	164,23	166,63	165,84
28/03/2025	2.844.747	0,36%	163,60	162,91	164,52	163,71
27/03/2025	2.750.653	0,86%	162,68	160,68	164,065	163,13
26/03/2025	3.193.991	0,44%	161,35	160,64	162,4717	161,72
25/03/2025	3.489.057	-1,39%	162,87	160,565	164,19	161,02
24/03/2025	3.353.741	-0,21%	162,87	162,67	164,39	163,29
21/03/2025	4.422.979	0,37%	162,93	162,50	164,12	163,63
20/03/2025	3.009.770	0,02%	162,93	161,93	163,19	163,02
19/03/2025	2.180.722	-1,05%	163,90	162,21	164,36	162,99
18/03/2025	3.149.435	0,86%	163,36	162,965	164,85	164,25
17/03/2025	3.435.596	0,02%	162,12	161,756	163,50	162,84
14/03/2025	2.934.234	-0,11%	163,20	161,12	163,15	162,81
13/03/2025	2.620.114	0,09%	163,20	162,6601	164,54	162,99
12/03/2025	3.900.314	-1,94%	163,60	162,23	164,21	162,85
11/03/2025	4.440.778	-1,10%	167,50	165,05	167,30	165,86
10/03/2025	8.101.384	0,50%	167,20	167,05	169,90	167,70
07/03/2025	4.106.264	0,52%	164,80	165,03	168,46	166,69
06/03/2025	3.997.426	-0,05%	164,80	163,51	165,87	165,83
05/03/2025	3.549.509	-0,18%	168,00	163,53	166,4618	165,12
04/03/2025	5.333.318	-1,11%	168,00	165,32	169,99	165,42
03/03/2025	4.148.853	1,05%	164,99	164,84	167,32	167,28
28/02/2025	3.434.525	0,79%	162,33	162,75	165,885	165,02
27/02/2025	3.972.468	0,40%	162,33	161,76	163,93	163,73
26/02/2025	5.022.006	-1,81%	164,07	162,555	165,115	163,08
25/02/2025	5.476.180	1,44%	164,07	163,985	166,43	166,09
24/02/2025	3.876.487	0,59%	159,88	163,28	164,87	163,74
21/02/2025	5.740.294	1,64%	157,52	159,28	163,51	162,39
20/02/2025	3.388.790	1,13%	155,14	157,2825	159,94	159,68
19/02/2025	4.152.047	1,87%	155,14	154,98	158,30	157,89
18/02/2025	4.765.758	0,05%	157,29	153,24	155,45	154,99
17/02/2025	1.917.451	0,00%	157,29	154,91	157,36	154,91
14/02/2025	3.254.692	-0,70%	155,26	156,06	157,47	156,10
13/02/2025	5.051.670	1,28%	155,27	154,80	158,13	157,25
12/02/2025	3.630.692	-0,56%	155,27	154,27	155,64	155,26
11/02/2025	4.459.543	1,23%	154,04	153,94	156,39	156,13
10/02/2025	3.819.245	0,73%	153,72	152,29	154,37	154,24
07/02/2025	3.028.513	-0,25%	154,75	152,81	154,49	153,12
06/02/2025	3.463.307	-0,76%	153,82	153,39	154,80	153,51
05/02/2025	3.436.741	0,78%	151,345	153,36	154,72	154,69
04/02/2025	4.964.059	1,07%	151,345	150,945	154,18	153,49
03/02/2025	2.854.249	-0,18%	152,62	150,80	152,4626	151,87
31/01/2025	3.575.465	-0,47%	151,91	152,055	153,18	152,15
30/01/2025	4.789.958	1,14%	150,50	151,405	154,14	152,87
29/01/2025	3.640.426	0,51%	152,66	150,40	151,87	151,15
28/01/2025	5.183.087	-1,64%	148,45	150,32	152,97	150,38
27/01/2025	7.863.315	4,20%	146,87	148,00	153,45	152,89
24/01/2025	4.909.601	0,12%	145,13	146,383	147,631	146,82
23/01/2025	5.418.802	0,94%	144,00	145,11	147,90	146,64
22/01/2025	9.625.421	-1,94%	144,00	142,11	145,47	145,27
21/01/2025	5.786.001	0,81%	147,44	147,34	148,85	148,15
20/01/2025	4.081.708	0,00%	147,44	146,62	148,32	147,03
17/01/2025	4.082.529	-0,39%	147,22	146,6201	148,63	147,04
16/01/2025	4.668.955	1,93%	145,335	144,06	148,07	147,77
15/01/2025	3.306.728	0,15%	145,335	144,26	146,015	144,97
14/01/2025	4.415.951	0,19%	142,98	142,86	144,80	144,75
13/01/2025	5.276.048	1,70%	140,68	142,32	145,07	144,47
10/01/2025	4.441.125	-0,15%	145,49	140,68	143,66	142,06
09/01/2025	6.112.931	-2,77%	145,49	141,44	145,59	142,27
08/01/2025	5.929.148	-2,71%	143,87	141,44	145,48	142,27
07/01/2025	3.864.098	1,79%	143,87	142,93	147,18	146,23
06/01/2025	3.731.013	-0,33%	144,10	142,93	144,81	143,66
03/01/2025	2.854.297	0,12%	145,23	143,62	144,575	144,19
02/01/2025	3.077.362	-0,42%	143,76	143,78	145,77	144,02
31/12/2024	0	0,89%	143,76	143,32	144,67	144,62
30/12/2024	3.184.987	-1,23%	144,85	142,95	144,88	144,65
27/12/2024	2.432.454	-0,36%	145,66	144,69	146,60	145,05
26/12/2024	2.683.122	-0,19%	145,66	145,10	146,37	145,58
24/12/2024	0	0,23%	144,905	144,34	145,85	145,85
23/12/2024	4.422.317	0,55%	143,05	143,45	145,33	145,27
20/12/2024	4.202.696	0,63%	144,14	142,75	145,47	144,47