Johnson & Johnson (JNJ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
2.445.063 |
-0,08%
|
269,809
|
267,1975
|
272,09
|
270,015
|
| 17/09/2026 |
2.432.056 |
1,12%
|
268,37
|
267,255
|
270,87
|
270,22
|
| 16/09/2026 |
2.120.172 |
0,05%
|
267,01
|
266,295
|
268,6499
|
267,28
|
| 15/09/2026 |
2.097.155 |
0,33%
|
266,05
|
260,68
|
267,20
|
267,20
|
| 14/09/2026 |
1.692.942 |
0,30%
|
269,3719
|
266,22
|
271,535
|
266,32
|
| 11/09/2026 |
2.039.393 |
-0,29%
|
267,8389
|
265,25
|
270,385
|
265,58
|
| 10/09/2026 |
2.270.791 |
-0,27%
|
271,7365
|
265,72
|
272,41
|
266,35
|
| 09/09/2026 |
2.523.302 |
-0,76%
|
269,52
|
266,73
|
270,10
|
267,08
|
| 08/09/2026 |
2.482.076 |
-2,28%
|
270,50
|
266,8828
|
271,99
|
269,12
|
| 04/09/2026 |
1.781.358 |
-1,15%
|
275,96
|
274,75
|
277,8337
|
275,23
|
| 03/09/2026 |
2.342.851 |
1,15%
|
277,005
|
273,155
|
278,8525
|
278,43
|
| 02/09/2026 |
3.343.030 |
1,50%
|
273,17
|
272,82
|
281,07
|
275,21
|
| 01/09/2026 |
2.580.992 |
2,01%
|
269,62
|
267,02
|
271,91
|
271,19
|
| 31/08/2026 |
2.111.660 |
-0,96%
|
266,72
|
265,32
|
267,77
|
265,85
|
| 28/08/2026 |
3.019.964 |
0,80%
|
266,1488
|
264,27
|
268,38
|
268,04
|
| 27/08/2026 |
4.455.858 |
-1,57%
|
268,48
|
263,84
|
268,48
|
265,77
|
| 26/08/2026 |
2.156.182 |
-1,13%
|
273,50
|
269,56
|
273,50
|
270,00
|
| 25/08/2026 |
1.904.469 |
0,53%
|
270,86
|
270,175
|
273,8021
|
273,14
|
| 24/08/2026 |
2.827.232 |
1,06%
|
270,34
|
268,57
|
273,98
|
271,70
|
| 21/08/2026 |
2.227.040 |
1,10%
|
267,67
|
266,06
|
272,655
|
270,24
|
| 20/08/2026 |
2.511.749 |
-2,09%
|
271,80
|
267,37
|
273,40
|
267,37
|
| 19/08/2026 |
3.441.188 |
0,76%
|
272,41
|
270,62
|
276,47
|
273,41
|
| 18/08/2026 |
3.979.304 |
3,33%
|
268,89
|
268,835
|
271,73
|
271,11
|
| 17/08/2026 |
3.163.051 |
1,76%
|
259,66
|
258,10
|
264,9345
|
262,38
|
| 14/08/2026 |
1.813.434 |
-0,66%
|
260,50
|
259,16
|
261,71
|
260,35
|
| 13/08/2026 |
2.168.398 |
0,44%
|
262,1762
|
259,65
|
262,58
|
262,08
|
| 12/08/2026 |
2.031.529 |
0,39%
|
257,49
|
255,255
|
261,41
|
260,86
|
| 11/08/2026 |
2.282.227 |
-0,94%
|
262,50
|
258,36
|
264,15
|
259,80
|
| 10/08/2026 |
3.488.588 |
0,86%
|
259,46
|
258,55
|
261,81
|
261,81
|
| 07/08/2026 |
2.066.777 |
0,95%
|
255,87
|
255,175
|
259,56
|
259,23
|
| 06/08/2026 |
2.273.839 |
-0,10%
|
260,71
|
255,28
|
261,965
|
256,98
|
| 05/08/2026 |
2.547.556 |
1,02%
|
255,55
|
254,48
|
259,32
|
257,59
|
| 04/08/2026 |
2.923.976 |
0,40%
|
253,98
|
250,51
|
255,52
|
254,93
|
| 03/08/2026 |
3.876.954 |
-0,76%
|
257,11
|
250,92
|
258,885
|
254,41
|
| 31/07/2026 |
1.807.475 |
0,21%
|
259,01
|
255,79
|
258,4699
|
256,35
|
| 30/07/2026 |
3.900.892 |
-3,59%
|
259,50
|
231,29
|
265,53
|
255,82
|
| 29/07/2026 |
2.627.518 |
-0,48%
|
267,5649
|
264,79
|
269,34
|
265,53
|
| 28/07/2026 |
4.422.739 |
0,37%
|
270,10
|
266,18
|
274,89
|
266,73
|
| 27/07/2026 |
3.130.701 |
1,00%
|
263,86
|
261,35
|
268,77
|
265,95
|
| 24/07/2026 |
2.838.670 |
1,62%
|
260,50
|
259,61
|
263,69
|
263,40
|
| 23/07/2026 |
3.324.889 |
1,53%
|
255,21
|
254,50
|
260,20
|
259,27
|
| 22/07/2026 |
4.492.987 |
2,00%
|
252,00
|
250,61
|
256,2899
|
255,63
|
| 21/07/2026 |
2.683.689 |
0,80%
|
247,90
|
245,51
|
251,3417
|
250,61
|
| 20/07/2026 |
2.897.219 |
-1,65%
|
252,60
|
248,63
|
254,93
|
248,82
|
| 17/07/2026 |
3.379.766 |
1,26%
|
251,81
|
251,67
|
255,66
|
253,04
|
| 16/07/2026 |
4.105.078 |
1,22%
|
249,50
|
246,43
|
253,545
|
249,97
|
| 15/07/2026 |
4.944.078 |
-2,69%
|
246,5686
|
246,05
|
256,83
|
247,02
|
| 14/07/2026 |
3.857.966 |
-1,55%
|
257,8155
|
252,14
|
257,8155
|
253,85
|
| 13/07/2026 |
2.114.290 |
0,31%
|
258,9988
|
256,15
|
259,5051
|
257,77
|
| 10/07/2026 |
3.361.658 |
-0,82%
|
260,05
|
255,52
|
261,30
|
256,98
|
| 09/07/2026 |
2.830.403 |
-1,56%
|
261,53
|
258,13
|
263,45
|
259,10
|
| 08/07/2026 |
3.328.261 |
-1,52%
|
266,98
|
263,13
|
268,60
|
263,40
|
| 07/07/2026 |
4.391.625 |
2,99%
|
263,09
|
263,09
|
269,43
|
267,24
|
| 06/07/2026 |
3.282.570 |
-1,45%
|
260,91
|
255,93
|
261,38
|
259,33
|
| 02/07/2026 |
3.060.751 |
3,35%
|
253,9988
|
253,9988
|
263,04
|
263,04
|
| 01/07/2026 |
2.175.014 |
-0,07%
|
254,60
|
251,075
|
254,95
|
253,98
|
| 30/06/2026 |
3.136.435 |
-1,76%
|
260,00
|
253,1701
|
260,00
|
253,97
|
| 29/06/2026 |
3.366.068 |
1,42%
|
252,62
|
252,0254
|
258,51
|
258,51
|
| 26/06/2026 |
5.441.816 |
4,05%
|
247,10
|
246,6491
|
255,08
|
254,66
|
| 25/06/2026 |
3.947.648 |
1,61%
|
238,85
|
238,7576
|
248,15
|
244,88
|
| 24/06/2026 |
3.048.745 |
0,81%
|
239,67
|
238,75
|
243,04
|
241,00
|
| 23/06/2026 |
4.562.365 |
3,46%
|
234,00
|
234,00
|
239,79
|
239,08
|
| 18/06/2026 |
4.262.284 |
-2,49%
|
234,98
|
227,61
|
234,98
|
231,29
|
| 17/06/2026 |
3.249.995 |
-0,78%
|
234,53
|
230,70
|
235,4299
|
234,20
|
| 16/06/2026 |
2.804.015 |
-0,18%
|
235,547
|
231,02
|
237,00
|
235,18
|
| 15/06/2026 |
3.249.876 |
-2,18%
|
240,05
|
233,5801
|
240,50
|
235,66
|
| 12/06/2026 |
2.938.301 |
1,07%
|
238,42
|
237,52
|
240,91
|
240,87
|
| 11/06/2026 |
2.859.847 |
-0,05%
|
239,59
|
238,33
|
241,60
|
238,33
|
| 10/06/2026 |
3.798.921 |
0,67%
|
239,00
|
237,05
|
240,93
|
238,49
|
| 09/06/2026 |
3.902.091 |
1,99%
|
231,82
|
230,41
|
237,71
|
237,00
|
| 08/06/2026 |
3.029.648 |
-0,27%
|
230,8287
|
230,5601
|
234,92
|
232,16
|
| 05/06/2026 |
3.365.879 |
2,06%
|
229,80
|
229,0001
|
235,20
|
232,77
|
| 04/06/2026 |
2.791.888 |
2,26%
|
226,95
|
225,9501
|
228,67
|
228,17
|
| 03/06/2026 |
2.748.046 |
0,35%
|
223,00
|
222,45
|
224,93
|
223,24
|
| 02/06/2026 |
2.091.547 |
-0,19%
|
223,50
|
221,21
|
225,50
|
222,89
|
| 01/06/2026 |
4.141.258 |
-0,81%
|
224,7055
|
220,84
|
224,74
|
223,51
|
| 29/05/2026 |
4.149.569 |
-2,40%
|
229,7777
|
224,59
|
231,68
|
225,33
|
| 28/05/2026 |
2.425.243 |
-0,21%
|
230,79
|
229,75
|
231,87
|
230,80
|
| 27/05/2026 |
2.316.416 |
0,50%
|
230,40
|
229,0517
|
232,8958
|
231,29
|
| 26/05/2026 |
2.893.653 |
-1,21%
|
232,7488
|
229,11
|
233,1727
|
230,18
|
| 22/05/2026 |
2.637.272 |
1,13%
|
233,49
|
232,1663
|
235,495
|
233,00
|
| 21/05/2026 |
2.562.402 |
1,05%
|
229,00
|
227,35
|
231,88
|
231,73
|
| 20/05/2026 |
3.031.111 |
-0,30%
|
230,00
|
229,185
|
232,00
|
229,32
|
| 19/05/2026 |
3.832.660 |
0,54%
|
228,92
|
228,04
|
230,83
|
230,00
|
| 18/05/2026 |
3.595.722 |
0,98%
|
226,00
|
225,86
|
229,695
|
228,92
|
| 15/05/2026 |
1.600.697 |
-1,22%
|
231,2287
|
226,71
|
232,50
|
226,71
|
| 14/05/2026 |
3.491.581 |
0,16%
|
230,8261
|
229,16
|
231,705
|
230,80
|
| 13/05/2026 |
3.315.609 |
2,75%
|
225,7422
|
225,36
|
230,797
|
230,42
|
| 12/05/2026 |
3.532.689 |
1,38%
|
222,27
|
221,6457
|
227,65
|
224,26
|
| 11/05/2026 |
2.943.878 |
0,05%
|
221,58
|
220,3701
|
240,97
|
221,43
|
| 08/05/2026 |
2.094.063 |
-0,62%
|
222,5214
|
220,9201
|
223,37
|
221,32
|
| 07/05/2026 |
2.680.824 |
-0,93%
|
224,07
|
220,63
|
224,70
|
222,51
|
| 06/05/2026 |
3.104.261 |
-0,43%
|
224,95
|
222,95
|
226,34
|
224,62
|
| 05/05/2026 |
2.381.670 |
0,60%
|
224,56
|
224,2282
|
226,53
|
225,55
|
| 04/05/2026 |
3.802.456 |
-1,34%
|
226,50
|
223,58
|
227,07
|
224,20
|
| 01/05/2026 |
3.115.220 |
-1,16%
|
230,88
|
227,02
|
230,88
|
227,19
|
| 30/04/2026 |
3.040.731 |
1,17%
|
227,7218
|
227,35
|
231,16
|
229,85
|
| 29/04/2026 |
3.397.144 |
-0,19%
|
226,10
|
224,86
|
228,71
|
227,35
|
| 28/04/2026 |
3.708.182 |
0,29%
|
227,64
|
226,00
|
231,03
|
227,79
|
| 27/04/2026 |
558.843 |
-0,13%
|
227,42
|
224,3543
|
227,91
|
225,34
|
