Johnson & Johnson (JNJ)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/12/2024 |
5.055.377 |
-0,81%
|
145,64
|
143,38
|
145,22
|
143,58
|
| 18/12/2024 |
0 |
-1,13%
|
145,64
|
144,68
|
146,73
|
144,75
|
| 17/12/2024 |
5.183.396 |
1,77%
|
146,73
|
143,71
|
146,66
|
146,41
|
| 16/12/2024 |
4.706.712 |
-1,89%
|
145,66
|
143,5204
|
147,25
|
143,85
|
| 13/12/2024 |
3.852.115 |
0,26%
|
147,145
|
145,04
|
146,93
|
146,62
|
| 12/12/2024 |
3.047.395 |
-0,27%
|
147,145
|
146,02
|
147,705
|
146,24
|
| 11/12/2024 |
3.812.226 |
-1,74%
|
149,93
|
146,40
|
148,46
|
146,64
|
| 10/12/2024 |
4.688.000 |
-0,25%
|
149,93
|
148,33
|
150,83
|
149,23
|
| 09/12/2024 |
3.649.089 |
0,21%
|
149,27
|
148,44
|
150,8816
|
149,60
|
| 06/12/2024 |
3.285.788 |
-0,14%
|
149,26
|
148,385
|
150,03
|
149,31
|
| 05/12/2024 |
3.854.348 |
-0,63%
|
150,07
|
148,96
|
150,38
|
149,52
|
| 04/12/2024 |
5.578.188 |
-1,20%
|
154,80
|
149,75
|
151,56
|
150,47
|
| 03/12/2024 |
3.894.857 |
-1,61%
|
154,75
|
152,305
|
154,80
|
152,36
|
| 02/12/2024 |
3.570.810 |
-0,14%
|
154,71
|
153,9258
|
155,04
|
154,80
|
| 29/11/2024 |
3.395.727 |
-0,06%
|
155,19
|
154,52
|
156,625
|
155,01
|
| 27/11/2024 |
1.854.426 |
0,57%
|
155,165
|
153,16
|
156,625
|
155,40
|
| 26/11/2024 |
2.816.062 |
-0,01%
|
155,46
|
153,16
|
157,01
|
154,52
|
| 25/11/2024 |
3.426.021 |
0,39%
|
155,53
|
154,54
|
157,01
|
154,54
|
| 22/11/2024 |
3.905.716 |
-0,21%
|
153,04
|
152,85
|
157,15
|
155,17
|
| 21/11/2024 |
4.567.975 |
1,56%
|
153,14
|
151,81
|
156,045
|
155,50
|
| 20/11/2024 |
4.574.536 |
0,07%
|
153,92
|
151,81
|
153,99
|
153,11
|
| 19/11/2024 |
3.549.367 |
-1,14%
|
152,59
|
152,05
|
156,47
|
153,00
|
| 18/11/2024 |
3.499.073 |
0,50%
|
153,70
|
152,35
|
156,47
|
154,77
|
| 15/11/2024 |
5.716.796 |
1,40%
|
153,03
|
150,76
|
154,43
|
154,00
|
| 14/11/2024 |
3.953.513 |
-0,89%
|
153,48
|
150,76
|
153,5918
|
151,87
|
| 13/11/2024 |
3.012.354 |
0,39%
|
152,75
|
151,4245
|
155,04
|
153,24
|
| 12/11/2024 |
3.374.860 |
-1,80%
|
155,62
|
152,25
|
157,58
|
152,64
|
| 11/11/2024 |
3.208.057 |
-0,28%
|
155,09
|
154,91
|
157,58
|
155,04
|
| 08/11/2024 |
3.870.952 |
-0,80%
|
158,40
|
155,41
|
158,75
|
155,47
|
| 07/11/2024 |
3.050.197 |
-0,73%
|
159,44
|
156,52
|
160,85
|
156,73
|
| 06/11/2024 |
4.183.381 |
-0,30%
|
160,45
|
156,35
|
160,85
|
157,88
|
| 05/11/2024 |
3.021.438 |
%
|
160,29
|
156,35
|
158,59
|
158,35
|
| 04/11/2024 |
2.118.161 |
%
|
160,29
|
158,07
|
160,28
|
158,24
|
| 01/11/2024 |
2.182.250 |
%
|
160,29
|
159,88
|
161,06
|
160,13
|
| 31/10/2024 |
3.861.821 |
%
|
159,44
|
159,46
|
160,87
|
159,86
|
| 30/10/2024 |
2.243.987 |
%
|
159,44
|
159,20
|
161,28
|
160,61
|
| 29/10/2024 |
2.403.975 |
%
|
161,415
|
160,06
|
162,17
|
160,09
|
| 28/10/2024 |
1.558.386 |
%
|
163,82
|
161,06
|
161,97
|
161,60
|
| 25/10/2024 |
3.215.066 |
%
|
163,82
|
160,61
|
163,92
|
160,88
|
| 24/10/2024 |
2.383.902 |
%
|
162,375
|
163,345
|
165,48
|
163,67
|
| 23/10/2024 |
3.562.807 |
%
|
162,375
|
162,48
|
165,985
|
165,86
|
| 22/10/2024 |
1.597.840 |
%
|
162,375
|
161,90
|
163,73
|
163,45
|
| 21/10/2024 |
3.001.684 |
%
|
165,10
|
162,32
|
165,22
|
162,83
|
| 18/10/2024 |
1.927.726 |
%
|
164,89
|
163,93
|
165,2896
|
165,12
|
| 17/10/2024 |
2.423.855 |
%
|
164,035
|
163,63
|
165,00
|
164,47
|
| 16/10/2024 |
2.670.917 |
%
|
163,83
|
162,67
|
164,99
|
164,28
|
| 15/10/2024 |
4.981.001 |
%
|
159,54
|
159,00
|
166,74
|
164,10
|
| 14/10/2024 |
2.856.902 |
%
|
159,54
|
160,93
|
162,14
|
161,60
|
| 11/10/2024 |
2.360.169 |
%
|
159,54
|
161,20
|
162,66
|
161,46
|
| 10/10/2024 |
1.958.500 |
%
|
159,54
|
159,995
|
161,39
|
160,51
|
| 09/10/2024 |
2.269.588 |
%
|
159,54
|
159,57
|
161,215
|
160,65
|
| 08/10/2024 |
2.024.032 |
%
|
159,54
|
158,95
|
160,085
|
159,69
|
| 07/10/2024 |
1.952.600 |
%
|
161,48
|
159,22
|
160,86
|
159,53
|
| 04/10/2024 |
2.325.276 |
%
|
161,48
|
158,775
|
160,47
|
160,20
|
| 03/10/2024 |
1.882.545 |
%
|
161,48
|
160,22
|
161,43
|
160,50
|
| 02/10/2024 |
1.774.920 |
%
|
161,48
|
160,65
|
162,12
|
161,17
|
| 01/10/2024 |
1.795.930 |
%
|
162,64
|
161,195
|
162,75
|
161,99
|
| 30/09/2024 |
2.024.108 |
%
|
161,43
|
160,68
|
162,18
|
162,06
|
| 27/09/2024 |
1.979.051 |
%
|
162,69
|
161,34
|
163,43
|
161,40
|
| 26/09/2024 |
2.596.080 |
%
|
162,69
|
160,02
|
161,535
|
161,39
|
| 25/09/2024 |
2.126.312 |
%
|
162,69
|
160,36
|
163,315
|
160,60
|
| 24/09/2024 |
2.583.350 |
%
|
162,69
|
161,555
|
163,48
|
163,21
|
| 23/09/2024 |
1.911.284 |
%
|
164,45
|
162,72
|
164,50
|
163,22
|
| 20/09/2024 |
2.358.868 |
%
|
164,22
|
163,55
|
164,87
|
164,16
|
| 19/09/2024 |
2.171.544 |
%
|
166,79
|
164,42
|
166,33
|
164,82
|
| 18/09/2024 |
1.771.259 |
%
|
166,79
|
165,74
|
168,345
|
166,15
|
| 17/09/2024 |
2.169.983 |
%
|
166,26
|
163,94
|
167,72
|
167,07
|
| 16/09/2024 |
2.565.166 |
%
|
164,66
|
165,78
|
167,225
|
166,81
|
| 13/09/2024 |
1.896.226 |
%
|
164,66
|
163,82
|
165,75
|
165,52
|
| 12/09/2024 |
1.797.203 |
%
|
164,25
|
162,7101
|
165,09
|
164,64
|
| 11/09/2024 |
2.941.098 |
%
|
166,62
|
164,1342
|
166,79
|
164,82
|
| 10/09/2024 |
2.718.713 |
%
|
167,53
|
166,745
|
168,46
|
167,38
|
| 09/09/2024 |
3.615.814 |
%
|
164,84
|
164,4775
|
167,405
|
167,04
|
| 06/09/2024 |
2.760.181 |
%
|
165,13
|
164,12
|
165,9399
|
164,38
|
| 05/09/2024 |
1.939.214 |
%
|
167,27
|
164,83
|
167,30
|
164,97
|
| 04/09/2024 |
2.989.799 |
%
|
167,675
|
166,0427
|
168,85
|
167,36
|
| 03/09/2024 |
3.272.191 |
%
|
164,07
|
164,83
|
167,80
|
167,15
|
| 30/08/2024 |
2.436.207 |
%
|
164,07
|
163,81
|
165,97
|
165,86
|
| 29/08/2024 |
2.525.966 |
%
|
164,49
|
163,36
|
164,72
|
164,23
|
| 28/08/2024 |
2.506.428 |
%
|
162,79
|
162,89
|
165,00
|
163,92
|
| 27/08/2024 |
1.868.843 |
%
|
164,255
|
162,1603
|
164,03
|
162,95
|
| 26/08/2024 |
3.722.030 |
%
|
164,255
|
163,54
|
165,71
|
164,61
|
| 23/08/2024 |
2.922.817 |
%
|
162,34
|
161,695
|
164,22
|
164,13
|
| 22/08/2024 |
2.495.845 |
%
|
161,94
|
160,7901
|
162,46
|
162,35
|
| 21/08/2024 |
2.165.976 |
%
|
160,02
|
160,32
|
161,455
|
161,43
|
| 20/08/2024 |
3.939.661 |
%
|
160,02
|
159,67
|
160,90
|
160,16
|
| 19/08/2024 |
1.923.449 |
%
|
159,50
|
159,13
|
160,295
|
159,63
|
| 16/08/2024 |
2.050.916 |
%
|
158,35
|
158,18
|
159,94
|
159,39
|
| 15/08/2024 |
3.503.426 |
%
|
158,35
|
157,85
|
159,495
|
159,09
|
| 14/08/2024 |
2.190.461 |
%
|
160,355
|
157,40
|
159,53
|
158,48
|
| 13/08/2024 |
4.475.173 |
%
|
160,355
|
156,44
|
160,37
|
158,39
|
| 12/08/2024 |
3.386.905 |
%
|
160,97
|
158,71
|
161,70
|
159,88
|
| 09/08/2024 |
2.023.118 |
%
|
160,00
|
159,34
|
160,93
|
160,62
|
| 08/08/2024 |
2.152.433 |
%
|
158,465
|
158,03
|
160,69
|
160,22
|
| 07/08/2024 |
2.635.218 |
%
|
161,10
|
158,19
|
160,615
|
158,90
|
| 06/08/2024 |
2.785.730 |
%
|
161,10
|
158,96
|
161,48
|
158,97
|
| 05/08/2024 |
5.303.335 |
%
|
164,13
|
160,605
|
165,78
|
161,50
|
| 02/08/2024 |
5.138.889 |
%
|
159,80
|
161,01
|
164,85
|
164,14
|
| 01/08/2024 |
3.042.092 |
%
|
159,80
|
157,71
|
160,80
|
160,76
|
| 31/07/2024 |
2.908.029 |
%
|
159,80
|
157,755
|
160,35
|
157,85
|
