Johnson & Johnson (JNJ)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
3.375.386 |
-0,04%
|
207,7377
|
204,48
|
207,7377
|
206,92
|
| 26/11/2025 |
3.315.456 |
0,43%
|
206,2353
|
205,9426
|
207,81
|
207,56
|
| 25/11/2025 |
5.184.701 |
0,94%
|
205,4875
|
205,00
|
208,46
|
206,67
|
| 24/11/2025 |
4.510.338 |
1,05%
|
203,75
|
203,03
|
206,12
|
204,75
|
| 21/11/2025 |
5.903.439 |
0,40%
|
203,60
|
202,99
|
206,9399
|
203,90
|
| 20/11/2025 |
5.303.632 |
0,28%
|
202,21
|
201,57
|
204,51
|
203,07
|
| 19/11/2025 |
7.711.144 |
1,30%
|
199,5912
|
199,25
|
203,42
|
202,51
|
| 18/11/2025 |
7.309.187 |
0,23%
|
199,9476
|
198,31
|
200,34
|
200,00
|
| 17/11/2025 |
5.282.369 |
1,74%
|
196,15
|
195,90
|
200,275
|
199,58
|
| 14/11/2025 |
5.214.348 |
0,35%
|
195,41
|
193,55
|
197,18
|
195,93
|
| 13/11/2025 |
4.254.972 |
0,44%
|
194,85
|
193,45
|
196,00
|
195,25
|
| 12/11/2025 |
4.223.839 |
0,29%
|
193,69
|
193,11
|
195,545
|
194,39
|
| 11/11/2025 |
4.296.678 |
2,88%
|
189,23
|
188,90
|
193,89
|
193,83
|
| 10/11/2025 |
2.651.955 |
0,99%
|
186,50
|
185,12
|
188,42
|
188,41
|
| 07/11/2025 |
3.063.709 |
-0,25%
|
187,59
|
185,71
|
188,35
|
186,57
|
| 06/11/2025 |
2.988.788 |
0,44%
|
186,02
|
185,372
|
187,52
|
186,97
|
| 05/11/2025 |
2.043.220 |
-0,43%
|
186,73
|
185,40
|
187,83
|
186,00
|
| 04/11/2025 |
3.214.549 |
0,28%
|
186,63
|
185,62
|
187,82
|
186,86
|
| 03/11/2025 |
3.892.498 |
-1,38%
|
188,45
|
185,53
|
189,02
|
186,26
|
| 31/10/2025 |
3.037.000 |
-0,04%
|
188,00
|
186,76
|
189,39
|
188,87
|
| 30/10/2025 |
3.414.911 |
1,31%
|
187,74
|
186,91
|
189,375
|
189,05
|
| 29/10/2025 |
3.824.755 |
-0,18%
|
186,6177
|
184,66
|
187,10
|
186,60
|
| 28/10/2025 |
4.190.878 |
-1,77%
|
189,22
|
186,62
|
189,83
|
186,93
|
| 27/10/2025 |
3.507.070 |
-0,05%
|
189,68
|
188,80
|
190,80
|
190,30
|
| 24/10/2025 |
3.288.164 |
-1,08%
|
192,20
|
189,42
|
192,31
|
190,40
|
| 23/10/2025 |
3.588.345 |
-0,24%
|
192,74
|
191,55
|
193,64
|
192,47
|
| 22/10/2025 |
3.071.373 |
0,55%
|
191,70
|
190,95
|
193,90
|
192,94
|
| 21/10/2025 |
3.167.783 |
-0,95%
|
192,61
|
191,42
|
193,50
|
191,88
|
| 20/10/2025 |
2.727.063 |
0,26%
|
193,5733
|
192,3346
|
194,48
|
193,72
|
| 17/10/2025 |
3.135.903 |
0,57%
|
192,00
|
191,6774
|
193,60
|
193,22
|
| 16/10/2025 |
5.160.043 |
0,50%
|
191,27
|
190,45
|
193,04
|
192,12
|
| 15/10/2025 |
4.513.337 |
0,18%
|
189,3814
|
188,51
|
193,57
|
191,17
|
| 14/10/2025 |
6.747.871 |
-0,01%
|
191,00
|
185,88
|
194,39
|
190,85
|
| 13/10/2025 |
4.067.407 |
0,09%
|
189,44
|
189,28
|
191,30
|
190,90
|
| 10/10/2025 |
4.651.426 |
-0,19%
|
191,56
|
189,85
|
192,065
|
190,72
|
| 09/10/2025 |
3.436.755 |
0,73%
|
189,47
|
189,20
|
192,05
|
191,08
|
| 08/10/2025 |
2.458.567 |
0,42%
|
189,00
|
188,295
|
190,21
|
189,69
|
| 07/10/2025 |
4.615.287 |
0,39%
|
184,88
|
182,94
|
189,2285
|
188,89
|
| 06/10/2025 |
2.495.408 |
-0,25%
|
187,81
|
187,37
|
189,914
|
188,16
|
| 03/10/2025 |
4.268.321 |
1,43%
|
187,65
|
185,98
|
189,7825
|
188,64
|
| 02/10/2025 |
3.956.994 |
-0,04%
|
184,46
|
184,09
|
186,59
|
185,98
|
| 01/10/2025 |
6.803.678 |
0,34%
|
185,79
|
183,91
|
186,56
|
186,05
|
| 30/09/2025 |
5.189.848 |
2,07%
|
181,50
|
181,00
|
186,01
|
185,42
|
| 29/09/2025 |
4.002.218 |
1,10%
|
179,90
|
179,70
|
181,865
|
181,62
|
| 26/09/2025 |
4.225.452 |
1,08%
|
178,65
|
177,36
|
179,8999
|
179,71
|
| 25/09/2025 |
3.835.313 |
0,58%
|
176,8012
|
175,91
|
178,40
|
177,73
|
| 24/09/2025 |
1.801.331 |
0,03%
|
176,30
|
175,745
|
176,945
|
176,69
|
| 23/09/2025 |
3.848.367 |
1,36%
|
175,86
|
174,57
|
176,97
|
176,58
|
| 22/09/2025 |
2.897.192 |
-1,16%
|
175,85
|
174,12
|
177,28
|
174,21
|
| 19/09/2025 |
5.101.904 |
1,07%
|
174,06
|
173,33
|
177,15
|
176,19
|
| 18/09/2025 |
3.680.972 |
-1,59%
|
176,01
|
173,87
|
177,01
|
174,16
|
| 17/09/2025 |
2.555.655 |
0,26%
|
176,71
|
176,15
|
178,51
|
177,20
|
| 16/09/2025 |
3.259.244 |
-0,52%
|
177,0594
|
175,65
|
177,615
|
176,46
|
| 15/09/2025 |
2.442.356 |
-0,34%
|
177,95
|
176,93
|
178,99
|
177,40
|
| 12/09/2025 |
2.063.791 |
-0,25%
|
177,78
|
176,72
|
178,80
|
178,06
|
| 11/09/2025 |
2.841.441 |
1,53%
|
175,87
|
175,50
|
178,845
|
178,50
|
| 10/09/2025 |
3.552.183 |
-0,69%
|
176,21
|
174,33
|
176,605
|
175,79
|
| 09/09/2025 |
2.589.376 |
-0,62%
|
178,00
|
176,46
|
178,43
|
176,96
|
| 08/09/2025 |
3.402.788 |
-0,14%
|
177,99
|
176,70
|
179,445
|
178,13
|
| 05/09/2025 |
4.647.987 |
-0,19%
|
178,07
|
176,56
|
179,505
|
178,43
|
| 04/09/2025 |
4.300.467 |
0,43%
|
177,74
|
177,3644
|
178,90
|
178,76
|
| 03/09/2025 |
2.922.892 |
-0,03%
|
177,33
|
176,53
|
178,27
|
178,00
|
| 02/09/2025 |
2.921.330 |
0,50%
|
177,2165
|
176,86
|
179,20
|
178,06
|
| 29/08/2025 |
2.936.784 |
0,98%
|
175,50
|
175,45
|
177,405
|
177,17
|
| 28/08/2025 |
2.567.810 |
-0,85%
|
176,83
|
174,63
|
177,35
|
175,45
|
| 27/08/2025 |
3.577.521 |
0,17%
|
176,57
|
175,98
|
177,69
|
176,79
|
| 26/08/2025 |
2.033.349 |
-0,33%
|
176,8497
|
175,77
|
178,19
|
176,49
|
| 25/08/2025 |
2.769.169 |
-0,49%
|
179,15
|
177,11
|
180,26
|
177,11
|
| 22/08/2025 |
4.492.616 |
0,20%
|
179,73
|
177,4702
|
181,16
|
179,29
|
| 21/08/2025 |
3.325.359 |
0,05%
|
178,01
|
177,99
|
180,079
|
178,93
|
| 20/08/2025 |
3.543.015 |
0,54%
|
178,30
|
177,95
|
180,61
|
178,84
|
| 19/08/2025 |
4.923.676 |
0,89%
|
176,12
|
175,46
|
178,18
|
177,80
|
| 18/08/2025 |
3.047.052 |
-0,22%
|
176,42
|
176,10
|
177,5465
|
176,25
|
| 15/08/2025 |
3.407.289 |
1,10%
|
170,93
|
170,93
|
177,265
|
176,64
|
| 14/08/2025 |
4.292.207 |
0,17%
|
174,62
|
172,64
|
175,7238
|
174,72
|
| 13/08/2025 |
2.730.800 |
0,96%
|
172,89
|
172,705
|
174,54
|
174,42
|
| 12/08/2025 |
3.691.016 |
-0,60%
|
174,06
|
171,81
|
174,755
|
172,78
|
| 11/08/2025 |
3.725.145 |
0,28%
|
173,35
|
173,0675
|
174,595
|
173,82
|
| 08/08/2025 |
4.217.355 |
1,05%
|
171,02
|
170,39
|
173,955
|
173,33
|
| 07/08/2025 |
4.911.059 |
0,24%
|
170,86
|
169,92
|
171,62
|
171,53
|
| 06/08/2025 |
4.443.482 |
-0,09%
|
170,78
|
169,68
|
172,18
|
170,59
|
| 05/08/2025 |
3.854.563 |
-0,18%
|
170,55
|
169,65
|
171,555
|
170,74
|
| 04/08/2025 |
5.852.672 |
2,23%
|
166,67
|
166,50
|
171,19
|
171,04
|
| 01/08/2025 |
4.765.596 |
1,57%
|
165,08
|
164,79
|
167,61
|
167,33
|
| 31/07/2025 |
4.181.750 |
-1,49%
|
165,74
|
164,23
|
167,07
|
164,74
|
| 30/07/2025 |
2.636.043 |
-0,53%
|
168,10
|
166,8332
|
168,61
|
167,26
|
| 29/07/2025 |
4.027.370 |
1,11%
|
167,79
|
165,08
|
168,7817
|
168,11
|
| 28/07/2025 |
3.452.946 |
-1,24%
|
167,61
|
165,08
|
167,94
|
166,22
|
| 25/07/2025 |
3.203.676 |
-0,74%
|
168,93
|
167,44
|
169,99
|
168,30
|
| 24/07/2025 |
3.162.349 |
0,27%
|
168,43
|
166,59
|
169,99
|
169,56
|
| 23/07/2025 |
5.692.842 |
0,70%
|
164,895
|
163,98
|
169,12
|
169,10
|
| 22/07/2025 |
4.627.815 |
2,17%
|
163,81
|
162,78
|
168,055
|
167,93
|
| 21/07/2025 |
3.649.720 |
0,40%
|
163,70
|
162,78
|
164,915
|
164,36
|
| 18/07/2025 |
4.515.847 |
0,38%
|
163,52
|
162,297
|
165,09
|
163,70
|
| 17/07/2025 |
6.127.464 |
-1,09%
|
159,90
|
159,80
|
166,12
|
162,98
|
| 16/07/2025 |
12.489.608 |
6,21%
|
156,545
|
154,80
|
166,12
|
164,78
|
| 15/07/2025 |
3.543.740 |
-1,05%
|
156,90
|
154,80
|
157,47
|
155,17
|
| 14/07/2025 |
6.283.081 |
-0,05%
|
156,26
|
155,52
|
157,47
|
156,82
|
| 11/07/2025 |
3.502.793 |
-0,50%
|
156,07
|
155,18
|
159,23
|
156,90
|
| 10/07/2025 |
3.434.720 |
0,90%
|
155,87
|
155,065
|
159,23
|
157,69
|
