Saltar para o conteúdo principal Login

Johnson Controls International PLC (JCI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
14/05/2025 2.515.213 0,30% 95,50 95,31 97,11 96,35
13/05/2025 2.542.758 0,82% 95,67 94,36 97,11 96,06
12/05/2025 2.458.799 3,66% 96,24 94,36 96,24 95,28
09/05/2025 1.758.918 0,75% 90,85 90,35 92,41 91,92
08/05/2025 4.835.215 1,66% 88,21 87,77 92,41 91,24
07/05/2025 4.180.483 1,06% 88,24 87,00 91,05 89,75
06/05/2025 2.176.601 -0,65% 87,84 87,31 89,48 88,81
05/05/2025 2.058.313 0,46% 88,00 87,31 89,45 89,33
02/05/2025 3.077.665 1,91% 84,605 84,605 89,36 88,92
01/05/2025 4.002.458 3,99% 82,41 81,5454 88,255 87,25
30/04/2025 2.045.918 1,86% 81,11 80,56 84,004 83,90
29/04/2025 1.652.977 1,52% 81,30 80,195 82,475 82,33
28/04/2025 1.432.537 0,04% 81,07 80,195 81,95 81,10
25/04/2025 1.282.816 0,88% 78,04 77,9901 81,47 81,07
24/04/2025 1.189.565 2,66% 79,00 77,9901 80,58 80,36
23/04/2025 1.769.764 2,18% 75,69 75,17 80,33 78,28
22/04/2025 1.651.245 2,90% 78,482 73,55 78,482 76,61
21/04/2025 2.508.932 -3,10% 75,28 73,55 76,3382 74,45
17/04/2025 2.472.117 0,22% 78,10 75,93 78,10 76,83
16/04/2025 1.622.721 -2,46% 78,82 75,93 79,84 76,66
15/04/2025 1.602.055 0,12% 78,82 78,39 79,84 78,59
14/04/2025 1.796.013 1,00% 75,53 77,83 79,38 78,50
11/04/2025 1.433.212 1,96% 75,53 74,84 78,13 77,72
10/04/2025 3.206.864 -3,30% 76,725 74,25 77,505 76,23
09/04/2025 3.940.724 10,87% 73,31 70,48 79,93 78,83
08/04/2025 2.686.072 -1,44% 73,31 69,99 74,65 71,14
07/04/2025 3.358.444 0,46% 78,725 68,03 74,195 72,03
04/04/2025 3.996.696 -7,16% 78,725 71,64 75,74 71,70
03/04/2025 3.092.111 -6,82% 78,725 76,94 79,50 77,23
02/04/2025 1.903.618 1,79% 80,345 80,10 83,06 82,86
01/04/2025 2.515.835 1,61% 79,82 79,07 81,42 81,40
31/03/2025 1.827.509 0,53% 78,63 77,51 80,565 80,11
28/03/2025 1.847.850 -3,02% 82,07 79,38 82,04 79,69
27/03/2025 1.500.166 -0,70% 82,39 81,73 82,825 82,17
26/03/2025 2.375.254 -1,87% 84,10 82,46 84,80 82,76
25/03/2025 1.679.042 -0,21% 83,79 83,77 85,02 84,34
24/03/2025 1.630.754 2,62% 82,21 83,32 84,57 84,52
21/03/2025 2.230.055 -0,51% 82,21 81,27 82,79 82,36
20/03/2025 1.577.162 0,31% 81,625 81,86 83,38 83,15
19/03/2025 1.459.665 1,57% 81,625 81,38 83,375 82,89
18/03/2025 1.570.267 0,08% 80,83 80,23 81,68 81,61
17/03/2025 1.793.254 2,34% 79,30 78,415 82,04 81,51
14/03/2025 2.104.338 2,83% 78,90 78,415 79,85 79,65
13/03/2025 1.693.195 -1,55% 78,11 76,94 79,12 77,46
12/03/2025 2.762.483 2,20% 78,25 78,055 79,93 78,68
11/03/2025 2.663.481 -1,19% 78,34 76,60 78,74 76,99
10/03/2025 2.354.440 -2,80% 81,185 77,26 78,795 77,92
07/03/2025 2.371.252 -1,25% 81,185 79,07 81,23 80,06
06/03/2025 2.503.291 -1,40% 81,185 80,69 82,198 81,07
05/03/2025 1.619.350 1,63% 81,07 81,29 82,93 82,22
04/03/2025 2.617.078 -2,01% 81,22 79,30 82,59 80,90
03/03/2025 1.845.436 -3,73% 85,65 82,12 86,50 82,56
28/02/2025 1.762.315 1,67% 85,65 83,96 85,69 85,66
27/02/2025 2.161.338 -0,78% 85,65 84,20 86,275 84,25
26/02/2025 1.710.071 1,20% 85,26 84,84 88,74 84,91
25/02/2025 1.912.957 -0,16% 84,04 82,68 84,455 83,90
24/02/2025 2.016.480 -1,48% 88,83 83,28 84,64 84,03
21/02/2025 2.109.148 -4,00% 88,83 84,53 89,26 85,29
20/02/2025 1.798.575 -1,79% 90,40 88,48 90,37 88,83
19/02/2025 928.551 -0,17% 90,00 89,605 90,56 90,45
18/02/2025 1.661.638 0,93% 90,00 89,61 91,136 90,60
17/02/2025 0 1,38% 88,53 88,37 89,86 89,77
14/02/2025 1.334.896 1,38% 88,53 88,37 89,86 89,77
13/02/2025 1.638.488 -0,54% 89,02 87,98 89,165 88,55
12/02/2025 1.465.916 -0,15% 87,915 87,34 89,35 89,03
11/02/2025 2.223.087 -0,40% 89,29 88,52 89,77 89,16
10/02/2025 2.666.073 2,13% 89,73 88,78 89,95 89,52
07/02/2025 3.754.351 -0,40% 77,125 87,37 88,74 87,65
06/02/2025 6.857.070 2,31% 77,125 85,66 88,90 88,00
05/02/2025 7.125.333 11,28% 77,125 85,41 88,90 86,01
04/02/2025 2.299.425 0,38% 77,125 77,075 77,9078 77,29
03/02/2025 1.969.381 -1,28% 78,16 75,89 77,44 77,00
31/01/2025 2.640.620 -0,27% 78,16 77,815 79,04 78,00
30/01/2025 2.786.578 2,53% 76,94 76,45 78,67 78,21
29/01/2025 1.466.074 0,21% 82,065 75,91 77,26 76,28
28/01/2025 4.056.053 -1,22% 82,065 75,46 77,73 76,12
27/01/2025 3.162.295 -5,56% 82,065 75,96 78,79 77,06
24/01/2025 2.790.805 -0,52% 82,065 81,00 82,215 81,60
23/01/2025 1.904.461 -0,09% 82,065 81,4869 82,26 82,03
22/01/2025 1.400.528 -0,46% 82,56 82,07 82,90 82,10
21/01/2025 1.527.422 1,65% 82,22 81,50 82,525 82,48
20/01/2025 0 0,85% 80,81 80,655 81,55 81,14
17/01/2025 1.416.489 0,85% 80,81 80,655 81,55 80,86
16/01/2025 1.940.640 1,28% 79,71 79,46 80,68 80,46
15/01/2025 2.652.687 -0,96% 81,72 79,291 81,72 79,44
14/01/2025 961.804 1,15% 79,59 79,75 80,61 80,21
13/01/2025 1.319.100 0,81% 77,33 77,23 79,39 79,30
10/01/2025 1.452.257 -1,72% 79,40 78,38 79,67 78,66
09/01/2025 868.072 1,10% 79,12 78,95 80,11 80,04
08/01/2025 844.076 1,10% 79,11 78,95 80,11 80,0399
07/01/2025 1.250.441 -0,13% 79,11 78,79 80,04 79,17
06/01/2025 1.039.597 -0,81% 80,45 79,06 81,00 79,27
03/01/2025 837.875 1,23% 79,66 79,23 80,16 79,92
02/01/2025 889.885 0,03% 79,60 78,51 80,142 78,95
31/12/2024 0 -0,27% 79,63 78,64 79,95 78,93
30/12/2024 738.846 -0,85% 79,905 78,13 79,59 78,935
27/12/2024 675.404 -1,27% 79,905 79,52 80,80 79,82
26/12/2024 561.707 -0,17% 80,73 80,52 81,275 80,85
24/12/2024 0 0,85% 80,155 79,98 80,99 80,99
23/12/2024 1.478.766 0,05% 79,97 79,55 80,72 80,31

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco