Johnson & Johnson (JNJ)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
3.254.692 |
-0,70%
|
155,26
|
156,06
|
157,47
|
156,10
|
| 13/02/2025 |
5.051.670 |
1,28%
|
155,27
|
154,80
|
158,13
|
157,25
|
| 12/02/2025 |
3.630.692 |
-0,56%
|
155,27
|
154,27
|
155,64
|
155,26
|
| 11/02/2025 |
4.459.543 |
1,23%
|
154,04
|
153,94
|
156,39
|
156,13
|
| 10/02/2025 |
3.819.245 |
0,73%
|
153,72
|
152,29
|
154,37
|
154,24
|
| 07/02/2025 |
3.028.513 |
-0,25%
|
154,75
|
152,81
|
154,49
|
153,12
|
| 06/02/2025 |
3.463.307 |
-0,76%
|
153,82
|
153,39
|
154,80
|
153,51
|
| 05/02/2025 |
3.436.741 |
0,78%
|
151,345
|
153,36
|
154,72
|
154,69
|
| 04/02/2025 |
4.964.059 |
1,07%
|
151,345
|
150,945
|
154,18
|
153,49
|
| 03/02/2025 |
2.854.249 |
-0,18%
|
152,62
|
150,80
|
152,4626
|
151,87
|
| 31/01/2025 |
3.575.465 |
-0,47%
|
151,91
|
152,055
|
153,18
|
152,15
|
| 30/01/2025 |
4.789.958 |
1,14%
|
150,50
|
151,405
|
154,14
|
152,87
|
| 29/01/2025 |
3.640.426 |
0,51%
|
152,66
|
150,40
|
151,87
|
151,15
|
| 28/01/2025 |
5.183.087 |
-1,64%
|
148,45
|
150,32
|
152,97
|
150,38
|
| 27/01/2025 |
7.863.315 |
4,20%
|
146,87
|
148,00
|
153,45
|
152,89
|
| 24/01/2025 |
4.909.601 |
0,12%
|
145,13
|
146,383
|
147,631
|
146,82
|
| 23/01/2025 |
5.418.802 |
0,94%
|
144,00
|
145,11
|
147,90
|
146,64
|
| 22/01/2025 |
9.625.421 |
-1,94%
|
144,00
|
142,11
|
145,47
|
145,27
|
| 21/01/2025 |
5.786.001 |
0,81%
|
147,44
|
147,34
|
148,85
|
148,15
|
| 20/01/2025 |
4.081.708 |
0,00%
|
147,44
|
146,62
|
148,32
|
147,03
|
| 17/01/2025 |
4.082.529 |
-0,39%
|
147,22
|
146,6201
|
148,63
|
147,04
|
| 16/01/2025 |
4.668.955 |
1,93%
|
145,335
|
144,06
|
148,07
|
147,77
|
| 15/01/2025 |
3.306.728 |
0,15%
|
145,335
|
144,26
|
146,015
|
144,97
|
| 14/01/2025 |
4.415.951 |
0,19%
|
142,98
|
142,86
|
144,80
|
144,75
|
| 13/01/2025 |
5.276.048 |
1,70%
|
140,68
|
142,32
|
145,07
|
144,47
|
| 10/01/2025 |
4.441.125 |
-0,15%
|
145,49
|
140,68
|
143,66
|
142,06
|
| 09/01/2025 |
6.112.931 |
-2,77%
|
145,49
|
141,44
|
145,59
|
142,27
|
| 08/01/2025 |
5.929.148 |
-2,71%
|
143,87
|
141,44
|
145,48
|
142,27
|
| 07/01/2025 |
3.864.098 |
1,79%
|
143,87
|
142,93
|
147,18
|
146,23
|
| 06/01/2025 |
3.731.013 |
-0,33%
|
144,10
|
142,93
|
144,81
|
143,66
|
| 03/01/2025 |
2.854.297 |
0,12%
|
145,23
|
143,62
|
144,575
|
144,19
|
| 02/01/2025 |
3.077.362 |
-0,42%
|
143,76
|
143,78
|
145,77
|
144,02
|
| 31/12/2024 |
0 |
0,89%
|
143,76
|
143,32
|
144,67
|
144,62
|
| 30/12/2024 |
3.184.987 |
-1,23%
|
144,85
|
142,95
|
144,88
|
144,65
|
| 27/12/2024 |
2.432.454 |
-0,36%
|
145,66
|
144,69
|
146,60
|
145,05
|
| 26/12/2024 |
2.683.122 |
-0,19%
|
145,66
|
145,10
|
146,37
|
145,58
|
| 24/12/2024 |
0 |
0,23%
|
144,905
|
144,34
|
145,85
|
145,85
|
| 23/12/2024 |
4.422.317 |
0,55%
|
143,05
|
143,45
|
145,33
|
145,27
|
| 20/12/2024 |
4.202.696 |
0,63%
|
144,14
|
142,75
|
145,47
|
144,47
|
| 19/12/2024 |
5.055.377 |
-0,81%
|
145,64
|
143,38
|
145,22
|
143,58
|
| 18/12/2024 |
0 |
-1,13%
|
145,64
|
144,68
|
146,73
|
144,75
|
| 17/12/2024 |
5.183.396 |
1,77%
|
146,73
|
143,71
|
146,66
|
146,41
|
| 16/12/2024 |
4.706.712 |
-1,89%
|
145,66
|
143,5204
|
147,25
|
143,85
|
| 13/12/2024 |
3.852.115 |
0,26%
|
147,145
|
145,04
|
146,93
|
146,62
|
| 12/12/2024 |
3.047.395 |
-0,27%
|
147,145
|
146,02
|
147,705
|
146,24
|
| 11/12/2024 |
3.812.226 |
-1,74%
|
149,93
|
146,40
|
148,46
|
146,64
|
| 10/12/2024 |
4.688.000 |
-0,25%
|
149,93
|
148,33
|
150,83
|
149,23
|
| 09/12/2024 |
3.649.089 |
0,21%
|
149,27
|
148,44
|
150,8816
|
149,60
|
| 06/12/2024 |
3.285.788 |
-0,14%
|
149,26
|
148,385
|
150,03
|
149,31
|
| 05/12/2024 |
3.854.348 |
-0,63%
|
150,07
|
148,96
|
150,38
|
149,52
|
| 04/12/2024 |
5.578.188 |
-1,20%
|
154,80
|
149,75
|
151,56
|
150,47
|
| 03/12/2024 |
3.894.857 |
-1,61%
|
154,75
|
152,305
|
154,80
|
152,36
|
| 02/12/2024 |
3.570.810 |
-0,14%
|
154,71
|
153,9258
|
155,04
|
154,80
|
| 29/11/2024 |
3.395.727 |
-0,06%
|
155,19
|
154,52
|
156,625
|
155,01
|
| 27/11/2024 |
1.854.426 |
0,57%
|
155,165
|
153,16
|
156,625
|
155,40
|
| 26/11/2024 |
2.816.062 |
-0,01%
|
155,46
|
153,16
|
157,01
|
154,52
|
| 25/11/2024 |
3.426.021 |
0,39%
|
155,53
|
154,54
|
157,01
|
154,54
|
| 22/11/2024 |
3.905.716 |
-0,21%
|
153,04
|
152,85
|
157,15
|
155,17
|
| 21/11/2024 |
4.567.975 |
1,56%
|
153,14
|
151,81
|
156,045
|
155,50
|
| 20/11/2024 |
4.574.536 |
0,07%
|
153,92
|
151,81
|
153,99
|
153,11
|
| 19/11/2024 |
3.549.367 |
-1,14%
|
152,59
|
152,05
|
156,47
|
153,00
|
| 18/11/2024 |
3.499.073 |
0,50%
|
153,70
|
152,35
|
156,47
|
154,77
|
| 15/11/2024 |
5.716.796 |
1,40%
|
153,03
|
150,76
|
154,43
|
154,00
|
| 14/11/2024 |
3.953.513 |
-0,89%
|
153,48
|
150,76
|
153,5918
|
151,87
|
| 13/11/2024 |
3.012.354 |
0,39%
|
152,75
|
151,4245
|
155,04
|
153,24
|
| 12/11/2024 |
3.374.860 |
-1,80%
|
155,62
|
152,25
|
157,58
|
152,64
|
| 11/11/2024 |
3.208.057 |
-0,28%
|
155,09
|
154,91
|
157,58
|
155,04
|
| 08/11/2024 |
3.870.952 |
-0,80%
|
158,40
|
155,41
|
158,75
|
155,47
|
| 07/11/2024 |
3.050.197 |
-0,73%
|
159,44
|
156,52
|
160,85
|
156,73
|
| 06/11/2024 |
4.183.381 |
-0,30%
|
160,45
|
156,35
|
160,85
|
157,88
|
| 05/11/2024 |
3.021.438 |
%
|
160,29
|
156,35
|
158,59
|
158,35
|
| 04/11/2024 |
2.118.161 |
%
|
160,29
|
158,07
|
160,28
|
158,24
|
| 01/11/2024 |
2.182.250 |
%
|
160,29
|
159,88
|
161,06
|
160,13
|
| 31/10/2024 |
3.861.821 |
%
|
159,44
|
159,46
|
160,87
|
159,86
|
| 30/10/2024 |
2.243.987 |
%
|
159,44
|
159,20
|
161,28
|
160,61
|
| 29/10/2024 |
2.403.975 |
%
|
161,415
|
160,06
|
162,17
|
160,09
|
| 28/10/2024 |
1.558.386 |
%
|
163,82
|
161,06
|
161,97
|
161,60
|
| 25/10/2024 |
3.215.066 |
%
|
163,82
|
160,61
|
163,92
|
160,88
|
| 24/10/2024 |
2.383.902 |
%
|
162,375
|
163,345
|
165,48
|
163,67
|
| 23/10/2024 |
3.562.807 |
%
|
162,375
|
162,48
|
165,985
|
165,86
|
| 22/10/2024 |
1.597.840 |
%
|
162,375
|
161,90
|
163,73
|
163,45
|
| 21/10/2024 |
3.001.684 |
%
|
165,10
|
162,32
|
165,22
|
162,83
|
| 18/10/2024 |
1.927.726 |
%
|
164,89
|
163,93
|
165,2896
|
165,12
|
| 17/10/2024 |
2.423.855 |
%
|
164,035
|
163,63
|
165,00
|
164,47
|
| 16/10/2024 |
2.670.917 |
%
|
163,83
|
162,67
|
164,99
|
164,28
|
| 15/10/2024 |
4.981.001 |
%
|
159,54
|
159,00
|
166,74
|
164,10
|
| 14/10/2024 |
2.856.902 |
%
|
159,54
|
160,93
|
162,14
|
161,60
|
| 11/10/2024 |
2.360.169 |
%
|
159,54
|
161,20
|
162,66
|
161,46
|
| 10/10/2024 |
1.958.500 |
%
|
159,54
|
159,995
|
161,39
|
160,51
|
| 09/10/2024 |
2.269.588 |
%
|
159,54
|
159,57
|
161,215
|
160,65
|
| 08/10/2024 |
2.024.032 |
%
|
159,54
|
158,95
|
160,085
|
159,69
|
| 07/10/2024 |
1.952.600 |
%
|
161,48
|
159,22
|
160,86
|
159,53
|
| 04/10/2024 |
2.325.276 |
%
|
161,48
|
158,775
|
160,47
|
160,20
|
| 03/10/2024 |
1.882.545 |
%
|
161,48
|
160,22
|
161,43
|
160,50
|
| 02/10/2024 |
1.774.920 |
%
|
161,48
|
160,65
|
162,12
|
161,17
|
| 01/10/2024 |
1.795.930 |
%
|
162,64
|
161,195
|
162,75
|
161,99
|
| 30/09/2024 |
2.024.108 |
%
|
161,43
|
160,68
|
162,18
|
162,06
|
| 27/09/2024 |
1.979.051 |
%
|
162,69
|
161,34
|
163,43
|
161,40
|
| 26/09/2024 |
2.596.080 |
%
|
162,69
|
160,02
|
161,535
|
161,39
|
| 25/09/2024 |
2.126.312 |
%
|
162,69
|
160,36
|
163,315
|
160,60
|
