Johnson & Johnson (JNJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.096.849	0,51%	177,36	177,0975	178,29	177,56
28/12/2022	1.065.645	-0,43%	177,75	176,66	178,445	176,66
27/12/2022	1.008.782	-0,03%	178,25	176,992	178,35	177,43
23/12/2022	646.425	0,03%	177,00	175,81	177,215	177,0901
22/12/2022	1.723.407	-0,37%	176,665	175,35	177,50	177,03
21/12/2022	1.995.938	1,14%	176,26	175,77	178,175	177,68
20/12/2022	1.840.207	0,11%	175,86	175,20	176,44	175,67
19/12/2022	1.476.180	-0,11%	175,355	174,07	176,165	175,48
16/12/2022	2.262.855	-1,03%	176,88	174,8444	177,00	175,67
15/12/2022	2.354.874	-1,26%	179,13	176,40	179,80	177,49
14/12/2022	2.879.676	0,31%	179,51	178,68	181,039	179,76
13/12/2022	2.738.776	0,77%	179,10	178,3083	180,19	179,21
12/12/2022	1.886.046	1,20%	175,76	175,60	177,87	177,84
09/12/2022	1.849.334	-0,85%	177,11	175,685	177,89	175,70
08/12/2022	1.843.729	0,02%	176,82	176,34	177,47	177,20
07/12/2022	2.127.576	0,61%	176,59	176,24	177,88	177,17
06/12/2022	10.610.390	-1,50%	179,96	175,93	180,00	176,10
05/12/2022	7.570.865	-0,06%	177,62	178,01	179,36	178,78
02/12/2022	9.517.885	0,08%	177,62	176,96	178,95	178,88
01/12/2022	8.574.686	0,42%	176,55	177,77	179,95	178,74
30/11/2022	12.282.099	1,09%	176,55	174,78	177,95	178,00
29/11/2022	8.370.262	-0,70%	176,55	174,665	177,01	176,09
28/11/2022	7.706.862	-0,02%	175,98	176,56	177,77	177,20
25/11/2022	7.189.789	0,01%	175,98	176,86	178,12	177,03
24/11/2022	9.237.641	0,11%	175,98	176,01	177,40	177,01
23/11/2022	9.237.641	0,11%	175,98	176,01	177,40	177,01
22/11/2022	7.221.782	0,48%	175,98	175,86	177,19	176,82
21/11/2022	8.105.557	0,51%	173,00	174,835	176,55	175,97
18/11/2022	8.203.569	0,77%	173,00	174,93	176,64	176,20
17/11/2022	6.861.274	0,81%	173,00	173,02	174,89	174,86
16/11/2022	8.054.759	0,86%	173,04	173,13	174,99	173,46
15/11/2022	17.902.302	0,08%	170,25	170,521	172,99	172,05
14/11/2022	2.369.179	1,57%	170,25	170,25	173,255	171,91
11/11/2022	4.340.592	-2,99%	174,00	166,85	173,07	169,25
10/11/2022	2.709.973	1,17%	174,00	172,055	174,77	174,47
09/11/2022	1.986.123	-0,70%	174,00	172,42	174,99	172,6199
08/11/2022	1.960.863	0,50%	173,13	172,18	174,6908	173,84
07/11/2022	2.293.551	0,88%	174,63	171,45	173,84	172,98
04/11/2022	1.943.137	0,45%	174,63	169,25	171,81	171,485
03/11/2022	1.761.974	0,17%	174,63	168,94	171,47	170,72
02/11/2022	2.037.199	-1,54%	174,63	170,29	173,94	170,43
01/11/2022	2.401.180	-0,51%	174,63	170,42	174,00	173,09
31/10/2022	2.531.503	-0,52%	169,95	173,42	175,16	173,97
28/10/2022	1.914.080	1,58%	169,95	172,594	175,39	175,03
27/10/2022	1.750.925	0,06%	169,95	171,72	173,41	172,31
26/10/2022	1.985.206	0,88%	169,95	171,02	172,57	172,21
25/10/2022	2.318.162	-0,18%	169,95	168,52	171,09	170,67
24/10/2022	2.195.881	1,35%	169,95	169,87	172,08	170,98
21/10/2022	2.205.449	2,17%	166,06	164,44	169,37	168,70
20/10/2022	1.795.732	0,30%	166,06	164,34	165,74	165,18
19/10/2022	3.040.186	-0,80%	166,06	163,89	166,25	164,69
18/10/2022	4.013.637	-0,26%	165,00	163,05	167,1599	166,15
17/10/2022	2.339.945	1,30%	164,44	165,195	167,21	166,59
14/10/2022	2.137.385	-0,45%	164,44	163,655	165,68	164,40
13/10/2022	2.000.070	1,51%	162,70	160,7481	165,98	165,15
12/10/2022	1.598.030	-0,03%	162,70	162,52	164,875	162,69
11/10/2022	2.341.801	1,45%	160,01	159,01	164,11	162,73
10/10/2022	2.304.059	0,13%	160,60	159,19	161,28	160,41
07/10/2022	2.530.037	-1,51%	162,00	159,17	162,21	159,4647
06/10/2022	1.756.665	-1,94%	165,61	161,69	165,61	161,90
05/10/2022	1.449.158	-0,31%	164,50	164,21	166,035	165,11
04/10/2022	2.178.707	1,48%	163,4785	162,92	166,00	165,62
03/10/2022	4.074.079	-0,10%	164,45	161,70	164,70	163,20
30/09/2022	2.503.815	-0,71%	165,83	163,38	165,68	163,36
29/09/2022	2.501.738	-1,02%	165,83	163,90	167,13	164,66
28/09/2022	2.982.428	0,86%	165,83	165,11	167,38	166,36
27/09/2022	2.784.507	-0,60%	165,83	164,41	167,67	164,70
26/09/2022	2.559.851	-0,61%	165,83	164,38	166,84	165,70
23/09/2022	3.816.228	0,33%	165,83	164,71	167,48	166,72
22/09/2022	2.525.321	1,78%	162,95	162,90	167,16	166,18
21/09/2022	2.854.010	-1,02%	165,17	163,24	166,795	163,28
20/09/2022	2.680.909	-0,79%	165,17	164,32	165,90	164,97
19/09/2022	2.094.887	-0,79%	166,25	164,08	166,35	166,28
16/09/2022	4.000.631	1,53%	165,38	164,8075	167,62	167,60
15/09/2022	2.459.983	0,26%	162,38	164,10	166,07	165,08
14/09/2022	3.921.114	2,06%	162,38	162,38	165,33	164,66
13/09/2022	2.188.299	-2,20%	163,62	160,81	164,44	162,00
12/09/2022	2.197.360	-0,04%	165,85	165,23	166,57	165,64
09/09/2022	2.585.178	0,07%	162,97	164,41	166,19	165,51
08/09/2022	2.374.505	0,81%	162,97	163,09	165,41	165,4012
07/09/2022	1.705.869	0,50%	162,97	162,16	164,42	164,20
06/09/2022	2.794.959	0,27%	166,44	162,83	166,215	163,18
05/09/2022	2.288.385	-1,57%	166,44	162,02	166,20	162,74
02/09/2022	2.288.385	-1,57%	166,44	162,02	166,20	162,74
01/09/2022	3.241.297	2,48%	161,75	161,49	165,49	165,34
31/08/2022	3.463.308	-0,67%	163,185	161,28	163,55	161,34
30/08/2022	2.641.490	-0,35%	163,32	162,03	163,54	162,43
29/08/2022	2.157.420	-0,35%	163,56	162,02	163,84	163,70
26/08/2022	2.498.941	-1,71%	167,43	164,195	167,50	164,27
25/08/2022	2.339.452	0,94%	166,00	164,70	167,22	167,13
24/08/2022	2.020.431	-0,34%	166,56	165,07	166,59	165,56
23/08/2022	2.450.835	-0,87%	167,79	165,80	167,765	166,13
22/08/2022	2.333.290	-0,35%	167,79	167,17	168,90	167,59
19/08/2022	2.731.771	1,52%	167,79	167,02	170,12	169,31
18/08/2022	4.485.946	-0,48%	167,79	165,9486	168,29	166,77
17/08/2022	3.415.838	0,01%	166,66	166,50	168,56	167,58
16/08/2022	3.138.560	0,90%	165,82	165,60	168,2539	167,59
15/08/2022	3.726.744	0,48%	166,07	165,125	166,75	166,09
12/08/2022	6.732.768	-1,10%	167,60	165,155	167,94	165,30
11/08/2022	4.246.996	-2,07%	174,78	167,00	169,95	167,14