Johnson & Johnson (JNJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/05/2024	0	-0,43%	149,80	147,82	149,89	149,27
03/05/2024	3.333.963	-0,43%	149,80	147,82	149,89	149,27
02/05/2024	4.036.218	-0,89%	152,01	149,14	152,27	149,84
01/05/2024	7.230.671	4,56%	148,28	147,62	151,845	151,18
30/04/2024	2.992.542	-1,51%	146,60	144,53	146,88	144,60
29/04/2024	3.260.685	0,47%	146,60	145,985	147,22	146,82
26/04/2024	2.989.669	-0,65%	146,60	145,95	147,17	145,86
25/04/2024	3.717.469	-1,15%	148,30	146,33	149,58	146,82
24/04/2024	4.595.012	-0,69%	148,30	146,86	148,99	148,53
23/04/2024	4.546.964	0,30%	149,89	148,21	150,49	149,56
22/04/2024	4.460.765	1,75%	146,16	147,31	150,275	150,50
19/04/2024	3.635.785	1,49%	146,16	144,54	148,11	147,91
18/04/2024	4.167.046	0,67%	145,00	143,13	145,78	145,74
17/04/2024	4.794.185	0,22%	145,00	143,54	145,41	144,77
16/04/2024	5.954.199	-1,80%	150,69	143,39	146,25	144,94
15/04/2024	3.701.801	0,05%	150,69	147,37	149,49	147,59
12/04/2024	3.470.616	-0,85%	150,69	147,1363	149,065	147,52
11/04/2024	4.362.729	-0,94%	150,69	148,4002	150,87	148,79
10/04/2024	3.291.981	-1,37%	151,69	149,76	151,81	150,20
09/04/2024	2.858.075	0,46%	151,57	150,94	152,5301	152,29
08/04/2024	2.604.476	-0,53%	157,69	151,56	153,035	151,59
05/04/2024	3.267.930	-0,07%	157,69	151,61	153,01	152,39
04/04/2024	3.322.787	-1,14%	157,69	152,42	155,50	152,50
03/04/2024	3.681.143	-2,20%	157,69	154,25	158,03	154,26
02/04/2024	2.494.004	-0,03%	157,72	155,96	157,82	157,73
01/04/2024	1.842.096	-0,26%	157,72	156,77	158,14	157,78
28/03/2024	2.094.434	0,15%	155,57	158,11	159,14	158,19
27/03/2024	4.071.128	1,41%	155,57	155,93	158,22	157,96
26/03/2024	3.073.489	0,35%	155,57	154,76	156,23	155,77
25/03/2024	3.284.967	-0,01%	155,50	154,90	156,89	155,22
22/03/2024	2.383.246	-0,33%	155,55	155,12	156,351	155,23
21/03/2024	2.348.155	-0,01%	155,75	155,115	156,95	155,75
20/03/2024	2.489.706	-0,29%	155,75	155,22	156,44	155,76
19/03/2024	3.080.002	-0,35%	156,67	155,66	156,86	156,21
18/03/2024	2.364.836	-0,90%	158,46	156,51	158,69	156,76
15/03/2024	3.524.208	-0,65%	158,46	157,10	159,11	158,18
14/03/2024	3.166.486	-1,17%	159,49	158,69	161,54	159,21
13/03/2024	2.542.844	-1,01%	159,49	159,85	162,68	161,10
12/03/2024	3.255.709	0,94%	159,49	161,13	163,11	162,74
11/03/2024	2.052.788	1,07%	159,49	158,88	161,30	161,23
08/03/2024	1.929.176	0,41%	158,95	158,425	160,39	159,52
07/03/2024	2.319.577	-0,30%	160,94	158,25	160,36	158,87
06/03/2024	2.250.146	-0,39%	160,94	159,22	160,93	159,34
05/03/2024	3.600.110	0,08%	160,94	159,20	161,24	159,97
04/03/2024	3.479.284	-1,41%	160,94	158,27	161,61	159,84
01/03/2024	2.390.284	0,46%	160,94	161,09	162,57	162,12
29/02/2024	3.070.417	-0,11%	160,94	160,94	162,18	161,38
28/02/2024	2.781.424	0,35%	160,94	160,295	161,59	161,55
27/02/2024	2.297.759	0,12%	158,02	159,64	161,04	160,98
26/02/2024	2.517.533	-0,65%	158,02	160,5723	162,01	160,79
23/02/2024	2.934.745	0,87%	158,02	160,16	162,23	161,84
22/02/2024	3.033.523	1,12%	158,02	157,77	160,735	160,45
21/02/2024	2.951.245	0,52%	158,02	157,1312	158,685	158,68
20/02/2024	3.586.117	0,84%	156,60	156,45	158,61	157,86
19/02/2024	2.211.676	0,00%	156,60	155,70	157,25	156,55
16/02/2024	2.211.676	0,52%	156,60	155,70	157,25	156,55
15/02/2024	3.044.741	1,40%	155,98	155,89	158,475	157,92
14/02/2024	3.930.258	-0,47%	157,41	154,84	156,46	155,74
13/02/2024	2.993.114	-0,87%	157,41	155,75	158,45	156,47
12/02/2024	3.535.760	0,85%	156,92	156,355	158,41	158,09
09/02/2024	3.078.000	0,23%	156,26	155,71	157,13	156,76
08/02/2024	4.552.585	-1,00%	157,88	155,31	157,34	156,40
07/02/2024	3.687.627	-0,05%	157,88	157,69	159,37	157,98
06/02/2024	3.654.863	1,45%	156,46	155,61	158,73	158,06
05/02/2024	3.768.994	-0,52%	156,46	155,34	156,89	155,80
02/02/2024	3.267.743	-1,11%	160,385	155,92	158,31	156,61
01/02/2024	3.292.901	-0,34%	160,385	157,05	158,42	158,36
31/01/2024	2.462.325	0,05%	160,385	158,67	160,565	158,85
30/01/2024	2.965.376	-0,37%	160,385	158,14	159,74	158,77
29/01/2024	2.730.023	-0,09%	160,385	159,01	160,06	159,36
26/01/2024	2.005.810	-0,04%	160,385	159,3601	160,65	159,50
25/01/2024	2.404.201	0,38%	158,975	158,47	159,58	159,56
24/01/2024	3.221.716	-0,53%	159,77	158,12	160,60	158,96
23/01/2024	4.582.448	-1,64%	160,115	156,91	160,5075	159,81
22/01/2024	3.251.637	0,49%	161,84	161,34	163,58	162,47
19/01/2024	2.634.068	0,29%	161,15	160,29	161,9226	161,68
18/01/2024	2.432.706	0,49%	159,89	159,71	161,37	161,21
17/01/2024	2.477.316	-0,06%	160,27	159,87	161,30	160,43
16/01/2024	2.673.200	-1,15%	161,88	160,18	162,15	160,52
15/01/2024	2.012.727	0,77%	161,88	161,72	162,47	162,39
12/01/2024	2.012.727	0,77%	161,88	161,72	162,47	162,39
11/01/2024	2.266.880	-0,45%	162,03	160,78	162,199	161,15
10/01/2024	2.207.807	0,15%	161,72	161,23	162,62	161,87
09/01/2024	2.542.450	0,06%	161,64	160,60	163,28	161,63
08/01/2024	2.578.866	0,22%	160,49	159,61	161,66	161,49
05/01/2024	2.311.720	0,11%	160,49	159,47	161,34	160,80
04/01/2024	2.759.274	-0,21%	161,28	160,43	161,98	160,63
03/01/2024	3.492.557	0,68%	156,46	159,80	161,44	161,05
02/01/2024	4.123.254	2,06%	156,46	156,80	161,6393	159,97
29/12/2023	1.514.924	0,27%	156,46	155,99	156,88	157,00
28/12/2023	1.808.341	0,15%	156,00	155,99	157,24	156,58
27/12/2023	2.288.538	0,05%	155,52	155,42	156,52	156,22
26/12/2023	1.911.825	0,44%	154,89	154,87	156,35	156,14
22/12/2023	1.832.659	0,42%	155,195	155,02	156,53	155,49
21/12/2023	2.125.057	1,02%	153,52	153,31	155,13	154,84
20/12/2023	2.643.396	-2,04%	156,65	153,12	156,66	153,27
19/12/2023	3.275.099	0,66%	155,39	154,9548	156,48	156,46
18/12/2023	3.146.572	0,18%	155,21	154,76	156,44	155,44
15/12/2023	4.328.034	-0,86%	156,24	153,76	156,65	155,52
14/12/2023	4.181.373	0,69%	156,46	155,07	157,16	156,87