Johnson & Johnson (JNJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	2.531.503	-0,52%	169,95	173,42	175,16	173,97
28/10/2022	1.914.080	1,58%	169,95	172,594	175,39	175,03
27/10/2022	1.750.925	0,06%	169,95	171,72	173,41	172,31
26/10/2022	1.985.206	0,88%	169,95	171,02	172,57	172,21
25/10/2022	2.318.162	-0,18%	169,95	168,52	171,09	170,67
24/10/2022	2.195.881	1,35%	169,95	169,87	172,08	170,98
21/10/2022	2.205.449	2,17%	166,06	164,44	169,37	168,70
20/10/2022	1.795.732	0,30%	166,06	164,34	165,74	165,18
19/10/2022	3.040.186	-0,80%	166,06	163,89	166,25	164,69
18/10/2022	4.013.637	-0,26%	165,00	163,05	167,1599	166,15
17/10/2022	2.339.945	1,30%	164,44	165,195	167,21	166,59
14/10/2022	2.137.385	-0,45%	164,44	163,655	165,68	164,40
13/10/2022	2.000.070	1,51%	162,70	160,7481	165,98	165,15
12/10/2022	1.598.030	-0,03%	162,70	162,52	164,875	162,69
11/10/2022	2.341.801	1,45%	160,01	159,01	164,11	162,73
10/10/2022	2.304.059	0,13%	160,60	159,19	161,28	160,41
07/10/2022	2.530.037	-1,51%	162,00	159,17	162,21	159,4647
06/10/2022	1.756.665	-1,94%	165,61	161,69	165,61	161,90
05/10/2022	1.449.158	-0,31%	164,50	164,21	166,035	165,11
04/10/2022	2.178.707	1,48%	163,4785	162,92	166,00	165,62
03/10/2022	4.074.079	-0,10%	164,45	161,70	164,70	163,20
30/09/2022	2.503.815	-0,71%	165,83	163,38	165,68	163,36
29/09/2022	2.501.738	-1,02%	165,83	163,90	167,13	164,66
28/09/2022	2.982.428	0,86%	165,83	165,11	167,38	166,36
27/09/2022	2.784.507	-0,60%	165,83	164,41	167,67	164,70
26/09/2022	2.559.851	-0,61%	165,83	164,38	166,84	165,70
23/09/2022	3.816.228	0,33%	165,83	164,71	167,48	166,72
22/09/2022	2.525.321	1,78%	162,95	162,90	167,16	166,18
21/09/2022	2.854.010	-1,02%	165,17	163,24	166,795	163,28
20/09/2022	2.680.909	-0,79%	165,17	164,32	165,90	164,97
19/09/2022	2.094.887	-0,79%	166,25	164,08	166,35	166,28
16/09/2022	4.000.631	1,53%	165,38	164,8075	167,62	167,60
15/09/2022	2.459.983	0,26%	162,38	164,10	166,07	165,08
14/09/2022	3.921.114	2,06%	162,38	162,38	165,33	164,66
13/09/2022	2.188.299	-2,20%	163,62	160,81	164,44	162,00
12/09/2022	2.197.360	-0,04%	165,85	165,23	166,57	165,64
09/09/2022	2.585.178	0,07%	162,97	164,41	166,19	165,51
08/09/2022	2.374.505	0,81%	162,97	163,09	165,41	165,4012
07/09/2022	1.705.869	0,50%	162,97	162,16	164,42	164,20
06/09/2022	2.794.959	0,27%	166,44	162,83	166,215	163,18
05/09/2022	2.288.385	-1,57%	166,44	162,02	166,20	162,74
02/09/2022	2.288.385	-1,57%	166,44	162,02	166,20	162,74
01/09/2022	3.241.297	2,48%	161,75	161,49	165,49	165,34
31/08/2022	3.463.308	-0,67%	163,185	161,28	163,55	161,34
30/08/2022	2.641.490	-0,35%	163,32	162,03	163,54	162,43
29/08/2022	2.157.420	-0,35%	163,56	162,02	163,84	163,70
26/08/2022	2.498.941	-1,71%	167,43	164,195	167,50	164,27
25/08/2022	2.339.452	0,94%	166,00	164,70	167,22	167,13
24/08/2022	2.020.431	-0,34%	166,56	165,07	166,59	165,56
23/08/2022	2.450.835	-0,87%	167,79	165,80	167,765	166,13
22/08/2022	2.333.290	-0,35%	167,79	167,17	168,90	167,59
19/08/2022	2.731.771	1,52%	167,79	167,02	170,12	169,31
18/08/2022	4.485.946	-0,48%	167,79	165,9486	168,29	166,77
17/08/2022	3.415.838	0,01%	166,66	166,50	168,56	167,58
16/08/2022	3.138.560	0,90%	165,82	165,60	168,2539	167,59
15/08/2022	3.726.744	0,48%	166,07	165,125	166,75	166,09
12/08/2022	6.732.768	-1,10%	167,60	165,155	167,94	165,30
11/08/2022	4.246.996	-2,07%	174,78	167,00	169,95	167,14
10/08/2022	2.098.243	-0,29%	174,78	169,53	171,24	169,69
09/08/2022	2.198.167	-0,01%	174,78	169,73	171,0969	170,18
08/08/2022	1.844.408	-0,53%	174,78	169,4354	171,40	170,20
05/08/2022	2.160.490	-0,40%	174,78	169,80	171,49	171,11
04/08/2022	2.168.598	-1,60%	174,78	171,60	175,075	171,79
03/08/2022	1.807.684	0,97%	172,65	171,80	175,25	174,59
02/08/2022	1.952.000	-0,57%	175,19	172,70	175,49	172,92
01/08/2022	2.061.007	-0,35%	173,99	173,5425	175,1406	173,91
29/07/2022	1.978.498	0,18%	173,99	172,91	174,85	174,52
28/07/2022	2.126.021	0,58%	173,425	171,44	176,09	174,20
27/07/2022	1.787.060	-0,28%	172,92	171,13	174,096	173,20
26/07/2022	1.803.507	0,70%	171,76	172,50	174,98	173,66
25/07/2022	1.675.970	0,20%	171,76	171,72	172,975	172,46
22/07/2022	1.482.396	0,51%	171,76	171,06	172,4846	172,19
21/07/2022	2.498.823	0,35%	172,17	169,7704	171,39	171,31
20/07/2022	2.341.057	-0,53%	172,17	169,76	172,55	170,71
19/07/2022	6.172.333	-1,28%	176,68	169,88	176,75	172,00
18/07/2022	2.538.590	-2,27%	177,81	173,91	178,19	174,18
15/07/2022	1.733.598	1,45%	177,69	176,56	178,50	178,23
14/07/2022	2.058.474	0,14%	172,74	172,2968	176,01	175,68
13/07/2022	1.886.513	0,12%	175,75	174,50	176,32	176,06
12/07/2022	1.670.742	-1,40%	177,80	175,1951	178,43	175,85
11/07/2022	1.382.943	0,04%	178,35	177,55	179,01	178,35
08/07/2022	1.320.955	-0,20%	178,35	177,77	179,98	178,14
07/07/2022	2.058.269	-0,01%	178,05	177,51	179,12	178,28
06/07/2022	1.840.329	0,09%	178,58	177,41	179,44	178,30
05/07/2022	2.261.763	-0,77%	178,58	174,61	179,125	178,14
04/07/2022	2.206.887	1,13%	177,46	176,69	179,72	179,52
01/07/2022	2.206.887	1,13%	177,46	176,69	179,72	179,52
30/06/2022	4.073.884	0,29%	177,22	175,03	178,278	177,51
29/06/2022	3.002.350	-0,29%	177,22	176,44	178,30	176,43
28/06/2022	4.882.858	-2,84%	182,40	176,31	182,97	176,94
27/06/2022	2.412.246	-0,09%	181,53	181,61	183,3506	182,12
24/06/2022	4.400.484	1,55%	180,27	179,98	182,50	182,44
23/06/2022	5.554.005	1,86%	176,51	176,54	179,815	179,00
22/06/2022	4.367.945	1,58%	172,29	172,00	177,915	175,74
21/06/2022	3.147.774	2,10%	170,41	169,56	173,85	173,01
20/06/2022	2.776.393	-0,37%	168,41	169,26	172,20	169,46
17/06/2022	2.776.393	-0,37%	168,41	169,26	172,20	169,46
16/06/2022	2.703.051	0,05%	168,41	167,44	170,19	170,08
15/06/2022	2.785.137	1,07%	171,00	168,70	171,415	169,99
14/06/2022	2.325.213	-1,53%	171,00	167,27	171,085	168,19