Johnson & Johnson (JNJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	2.960.629	0,00%	154,04	152,18	154,13	153,89
20/03/2023	2.127.622	0,41%	152,42	152,45	154,07	153,00
17/03/2023	3.175.434	-1,07%	154,40	152,30	154,9499	152,38
16/03/2023	2.678.911	-0,21%	153,55	152,625	154,365	154,03
15/03/2023	2.143.140	0,28%	152,55	152,5259	154,89	154,35
14/03/2023	2.880.342	0,56%	153,35	151,90	154,02	153,92
13/03/2023	4.062.682	0,96%	152,08	151,57	155,91	153,06
10/03/2023	3.151.507	0,25%	151,86	151,10	153,49	151,61
09/03/2023	2.597.458	-1,21%	153,61	150,71	153,5567	151,11
08/03/2023	2.204.161	-0,73%	154,30	152,48	154,18	152,96
07/03/2023	2.809.736	-0,95%	156,31	153,35	156,15	154,09
06/03/2023	2.620.187	1,00%	154,64	154,59	155,73	155,56
03/03/2023	2.153.798	1,03%	153,15	152,85	154,12	154,02
02/03/2023	3.110.729	-0,08%	151,75	151,25	152,755	152,45
01/03/2023	2.724.575	-0,45%	152,88	151,911	153,24	152,57
28/02/2023	3.501.562	-1,52%	155,07	153,04	155,18	153,26
27/02/2023	2.605.614	-0,22%	156,50	155,09	156,89	155,63
24/02/2023	2.492.438	-1,12%	157,00	155,21	156,85	155,97
23/02/2023	2.563.014	-0,03%	157,63	156,66	158,58	157,73
22/02/2023	3.730.206	-0,14%	158,64	157,37	158,85	157,78
21/02/2023	3.631.149	-1,49%	159,87	157,89	160,34	158,00
20/02/2023	4.722.230	2,09%	157,02	156,63	161,11	160,39
17/02/2023	4.722.230	2,09%	157,02	156,63	161,11	160,39
16/02/2023	5.031.057	-0,71%	159,04	157,92	159,65	158,24
15/02/2023	5.640.365	-1,51%	161,935	159,31	161,98	159,5985
14/02/2023	2.889.101	-0,44%	162,45	161,76	162,9699	162,04
13/02/2023	2.444.493	0,37%	161,40	161,15	162,81	162,75
10/02/2023	3.205.033	0,47%	161,88	161,36	162,79	162,15
09/02/2023	3.273.866	-1,35%	163,70	161,07	164,795	161,40
08/02/2023	2.617.297	0,13%	163,40	162,8995	164,56	163,61
07/02/2023	3.082.784	0,02%	161,70	161,42	163,88	163,40
06/02/2023	2.646.118	-0,76%	164,71	163,10	164,8525	163,36
03/02/2023	2.610.030	-0,58%	166,29	163,90	166,33	164,58
02/02/2023	3.337.578	0,38%	163,25	162,8248	166,22	165,54
01/02/2023	3.286.687	0,92%	162,99	162,41	165,97	164,92
31/01/2023	4.562.632	0,88%	161,69	161,07	163,43	163,42
30/01/2023	8.432.473	-3,70%	168,06	161,08	168,51	162,00
27/01/2023	2.299.843	-0,39%	168,69	167,78	168,866	168,23
26/01/2023	3.009.945	-0,37%	169,56	168,67	169,91	168,89
25/01/2023	2.676.885	0,71%	166,94	167,08	169,50	169,51
24/01/2023	4.421.590	0,00%	167,53	166,01	175,00	168,31
23/01/2023	3.985.885	-0,26%	169,17	167,955	169,63	168,31
20/01/2023	2.528.166	-0,57%	170,135	167,48	170,11	168,56
19/01/2023	1.990.513	-0,14%	169,11	168,71	171,28	169,53
18/01/2023	2.635.157	-1,51%	171,76	169,71	171,955	169,76
17/01/2023	2.473.037	-0,62%	173,905	172,09	174,56	172,36
16/01/2023	2.129.770	-0,38%	173,47	172,385	174,01	173,34
13/01/2023	2.129.770	-0,38%	173,47	172,385	174,01	173,34
12/01/2023	1.621.293	-0,50%	174,45	172,90	174,706	174,00
11/01/2023	2.446.057	-0,16%	175,69	172,11	175,72	174,88
10/01/2023	1.831.056	-0,24%	175,62	174,32	176,14	175,16
09/01/2023	3.340.573	-2,59%	179,255	175,19	179,76	175,58
06/01/2023	2.442.507	0,81%	179,87	179,4173	180,91	180,25
05/01/2023	2.719.866	-0,74%	179,23	178,41	179,99	178,80
04/01/2023	3.598.986	1,09%	178,89	178,4807	180,19	180,13
03/01/2023	1.850.882	0,87%	176,10	176,02	178,38	178,19
02/01/2023	1.423.316	-0,20%	177,55	175,41	177,70	177,20
30/12/2022	1.423.316	-0,20%	177,55	175,41	177,70	177,20
29/12/2022	1.096.849	0,51%	177,36	177,0975	178,29	177,56
28/12/2022	1.065.645	-0,43%	177,75	176,66	178,445	176,66
27/12/2022	1.008.782	-0,03%	178,25	176,992	178,35	177,43
23/12/2022	646.425	0,03%	177,00	175,81	177,215	177,0901
22/12/2022	1.723.407	-0,37%	176,665	175,35	177,50	177,03
21/12/2022	1.995.938	1,14%	176,26	175,77	178,175	177,68
20/12/2022	1.840.207	0,11%	175,86	175,20	176,44	175,67
19/12/2022	1.476.180	-0,11%	175,355	174,07	176,165	175,48
16/12/2022	2.262.855	-1,03%	176,88	174,8444	177,00	175,67
15/12/2022	2.354.874	-1,26%	179,13	176,40	179,80	177,49
14/12/2022	2.879.676	0,31%	179,51	178,68	181,039	179,76
13/12/2022	2.738.776	0,77%	179,10	178,3083	180,19	179,21
12/12/2022	1.886.046	1,20%	175,76	175,60	177,87	177,84
09/12/2022	1.849.334	-0,85%	177,11	175,685	177,89	175,70
08/12/2022	1.843.729	0,02%	176,82	176,34	177,47	177,20
07/12/2022	2.127.576	0,61%	176,59	176,24	177,88	177,17
06/12/2022	10.610.390	-1,50%	179,96	175,93	180,00	176,10
05/12/2022	7.570.865	-0,06%	177,62	178,01	179,36	178,78
02/12/2022	9.517.885	0,08%	177,62	176,96	178,95	178,88
01/12/2022	8.574.686	0,42%	176,55	177,77	179,95	178,74
30/11/2022	12.282.099	1,09%	176,55	174,78	177,95	178,00
29/11/2022	8.370.262	-0,70%	176,55	174,665	177,01	176,09
28/11/2022	7.706.862	-0,02%	175,98	176,56	177,77	177,20
25/11/2022	7.189.789	0,01%	175,98	176,86	178,12	177,03
24/11/2022	9.237.641	0,11%	175,98	176,01	177,40	177,01
23/11/2022	9.237.641	0,11%	175,98	176,01	177,40	177,01
22/11/2022	7.221.782	0,48%	175,98	175,86	177,19	176,82
21/11/2022	8.105.557	0,51%	173,00	174,835	176,55	175,97
18/11/2022	8.203.569	0,77%	173,00	174,93	176,64	176,20
17/11/2022	6.861.274	0,81%	173,00	173,02	174,89	174,86
16/11/2022	8.054.759	0,86%	173,04	173,13	174,99	173,46
15/11/2022	17.902.302	0,08%	170,25	170,521	172,99	172,05
14/11/2022	2.369.179	1,57%	170,25	170,25	173,255	171,91
11/11/2022	4.340.592	-2,99%	174,00	166,85	173,07	169,25
10/11/2022	2.709.973	1,17%	174,00	172,055	174,77	174,47
09/11/2022	1.986.123	-0,70%	174,00	172,42	174,99	172,6199
08/11/2022	1.960.863	0,50%	173,13	172,18	174,6908	173,84
07/11/2022	2.293.551	0,88%	174,63	171,45	173,84	172,98
04/11/2022	1.943.137	0,45%	174,63	169,25	171,81	171,485
03/11/2022	1.761.974	0,17%	174,63	168,94	171,47	170,72
02/11/2022	2.037.199	-1,54%	174,63	170,29	173,94	170,43
01/11/2022	2.401.180	-0,51%	174,63	170,42	174,00	173,09