Johnson & Johnson (JNJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	17.004.205	-0,06%	172,64	171,20	174,25	173,07
08/08/2023	10.433.867	0,05%	172,64	171,39	173,55	173,18
07/08/2023	6.612.810	2,35%	169,365	169,49	173,34	173,02
04/08/2023	8.094.750	-0,61%	170,00	167,89	172,68	169,60
03/08/2023	5.411.723	0,43%	170,00	169,67	171,305	170,64
02/08/2023	6.356.436	0,60%	166,47	168,90	171,44	169,91
01/08/2023	5.934.637	0,81%	166,47	166,06	169,09	168,89
31/07/2023	10.218.845	-4,14%	169,98	166,71	170,22	167,25
28/07/2023	5.122.284	0,50%	173,98	173,23	175,36	174,55
27/07/2023	4.026.948	0,41%	172,21	172,07	174,29	173,42
26/07/2023	4.513.995	-0,05%	171,915	171,43	173,8449	172,30
25/07/2023	5.344.968	0,72%	170,43	169,75	172,67	172,31
24/07/2023	6.533.283	0,52%	171,74	171,00	173,82	171,08
21/07/2023	5.217.474	1,08%	168,16	168,18	170,82	170,19
20/07/2023	10.023.385	6,07%	161,94	161,31	169,13	168,38
19/07/2023	3.326.337	0,01%	159,75	157,33	160,41	159,08
18/07/2023	2.574.237	0,27%	159,75	158,19	160,89	159,50
17/07/2023	2.659.689	-0,50%	159,75	158,15	159,87	159,07
14/07/2023	2.155.673	0,67%	158,07	158,9801	160,225	159,87
13/07/2023	3.070.957	0,46%	158,07	157,41	159,08	158,81
12/07/2023	2.969.624	-0,35%	159,05	157,89	158,86	158,08
11/07/2023	3.003.378	-0,55%	159,19	157,60	160,295	158,63
10/07/2023	2.138.328	0,16%	159,30	159,00	160,30	159,51
07/07/2023	2.735.154	-1,45%	160,43	159,21	161,04	159,25
06/07/2023	2.650.141	-0,74%	164,00	161,00	162,37	161,60
05/07/2023	2.277.150	-0,33%	164,00	162,73	163,91	162,81
04/07/2023	1.774.394	-1,28%	164,00	162,96	164,39	163,40
03/07/2023	1.774.383	-1,35%	164,00	162,96	164,39	163,28
30/06/2023	2.823.495	0,87%	164,93	164,36	165,94	165,52
29/06/2023	1.779.057	0,70%	162,65	161,76	164,32	164,10
28/06/2023	3.147.615	-0,20%	163,06	161,91	163,16	162,961
27/06/2023	2.123.551	-0,21%	163,57	162,44	163,87	163,29
26/06/2023	2.876.730	-1,12%	166,12	161,35	164,98	163,63
23/06/2023	2.397.095	-0,08%	166,12	165,03	166,27	165,4901
22/06/2023	2.403.173	1,06%	163,68	163,82	165,72	165,62
21/06/2023	2.506.478	-0,15%	162,185	162,69	164,92	163,88
20/06/2023	2.504.975	-0,06%	162,185	163,81	165,31	164,13
19/06/2023	3.044.687	0,31%	162,185	163,88	164,98	164,23
16/06/2023	3.044.687	0,31%	162,185	163,88	164,98	164,23
15/06/2023	2.403.229	1,34%	162,185	161,45	163,91	163,73
14/06/2023	2.481.934	0,51%	161,59	160,91	162,08	161,56
13/06/2023	2.235.271	0,53%	159,61	159,15	160,84	160,74
12/06/2023	2.485.447	-0,07%	159,99	158,73	160,222	159,90
09/06/2023	2.682.931	-0,16%	160,26	159,465	160,72	160,01
08/06/2023	2.019.192	1,10%	158,50	157,82	160,41	160,26
07/06/2023	2.222.099	0,22%	158,12	157,44	158,80	158,52
06/06/2023	1.894.979	-0,09%	156,85	157,40	159,61	158,18
05/06/2023	2.771.965	0,37%	156,85	156,39	159,61	157,55
02/06/2023	3.072.168	1,83%	154,74	154,09	157,31	157,37
01/06/2023	3.094.225	-0,34%	154,51	153,15	155,04	154,54
31/05/2023	2.174.178	0,01%	153,99	153,32	155,36	155,06
30/05/2023	2.174.178	0,01%	153,99	153,32	155,36	154,37
29/05/2023	2.872.841	-0,04%	154,84	154,20	155,275	154,35
26/05/2023	2.872.841	-0,04%	154,84	154,20	155,275	154,35
25/05/2023	2.760.309	-1,44%	156,20	153,72	156,05	154,41
24/05/2023	1.867.020	-0,10%	157,025	155,92	157,13	156,66
23/05/2023	2.274.927	-0,04%	157,99	156,38	158,26	156,81
22/05/2023	2.155.457	-0,54%	157,99	156,78	159,14	156,87
19/05/2023	1.841.266	0,27%	158,69	158,145	159,93	158,91
18/05/2023	1.747.498	-0,32%	158,55	157,56	158,91	158,48
17/05/2023	2.948.964	-0,22%	161,57	157,7716	160,05	158,99
16/05/2023	2.034.665	-0,13%	161,57	158,53	160,25	159,34
15/05/2023	1.903.488	-0,77%	161,57	158,94	161,03	159,55
12/05/2023	1.139.060	-0,13%	161,57	160,02	161,56	160,78
11/05/2023	1.676.179	-0,41%	161,57	159,3901	162,09	160,99
10/05/2023	1.819.426	0,37%	161,57	160,06	161,97	161,65
09/05/2023	2.072.193	-0,78%	161,72	160,80	162,11	161,05
08/05/2023	1.923.587	-0,23%	162,16	161,3799	162,57	162,31
05/05/2023	2.274.431	0,34%	162,93	161,70	163,13	162,68
04/05/2023	1.969.234	-0,45%	162,65	161,27	162,875	162,13
03/05/2023	2.228.857	-1,31%	165,61	162,51	166,165	162,87
02/05/2023	2.946.789	0,87%	164,08	163,57	165,46	165,03
01/05/2023	1.913.349	-0,06%	163,67	162,24	164,29	163,60
28/04/2023	1.708.180	0,43%	162,83	162,5566	163,76	163,70
27/04/2023	2.156.942	0,23%	163,46	162,13	163,4067	163,00
26/04/2023	1.941.499	-1,55%	164,36	162,24	164,375	162,62
25/04/2023	2.520.411	0,92%	164,36	164,155	165,35	165,18
24/04/2023	2.023.791	0,61%	162,62	161,87	163,805	163,68
21/04/2023	2.789.334	-0,54%	164,255	161,97	164,97	162,69
20/04/2023	3.871.247	0,65%	162,49	160,96	163,82	163,58
19/04/2023	2.668.435	0,94%	161,99	161,17	162,68	162,53
18/04/2023	6.337.593	-2,81%	164,29	159,66	164,60	161,01
17/04/2023	2.888.878	-0,10%	165,79	164,95	166,24	165,67
14/04/2023	2.773.959	-0,16%	165,75	164,065	166,11	165,84
13/04/2023	2.078.714	1,34%	164,04	163,80	166,3299	166,11
12/04/2023	2.174.467	-0,21%	164,00	163,10	164,83	163,92
11/04/2023	2.874.744	-0,03%	164,36	164,0401	165,28	164,27
10/04/2023	2.360.054	-0,97%	164,47	163,64	164,83	163,55
06/04/2023	4.012.004	-0,28%	166,13	164,80	167,23	165,15
05/04/2023	6.762.434	4,49%	164,36	162,76	165,66	165,61
04/04/2023	3.032.519	1,05%	156,98	156,59	158,97	158,49
03/04/2023	2.542.041	1,19%	154,86	153,95	157,01	156,85
31/03/2023	2.979.022	1,02%	153,79	153,24	155,16	155,00
30/03/2023	1.808.816	0,08%	153,58	152,81	153,78	153,43
29/03/2023	2.464.393	0,98%	152,355	152,07	153,38	153,31
28/03/2023	2.348.761	-1,02%	152,58	151,725	153,45	151,73
27/03/2023	2.690.664	0,43%	154,09	153,11	154,54	153,30
24/03/2023	2.224.117	1,01%	151,64	150,83	152,755	152,65
23/03/2023	2.888.570	0,05%	151,18	150,11	151,69	151,13
22/03/2023	2.898.938	-0,58%	153,84	151,03	154,06	153,00