Cotação atual, histórico e gráfico do papel: JNJB34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações JNJB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	0,73%	0,37	51,11	50,85	50,65	51,19	478K	113
18/04/2024	0,46%	0,23	50,74	50,69	50,05	51,00	603K	154
17/04/2024	-0,59%	-0,30	50,51	50,81	50,10	50,81	365K	155
16/04/2024	-0,66%	-0,34	50,81	51,15	50,32	51,30	1M	164
15/04/2024	1,55%	0,78	51,15	50,50	50,50	51,57	2M	196
12/04/2024	-0,10%	-0,05	50,37	50,64	50,22	50,97	626K	155
11/04/2024	-1,00%	-0,51	50,42	50,65	50,35	51,00	202K	131
10/04/2024	0,28%	0,14	50,93	50,79	50,65	51,40	140K	107
09/04/2024	-0,33%	-0,17	50,79	50,53	50,40	50,90	201K	174
08/04/2024	-1,16%	-0,60	50,96	51,55	50,91	51,55	472K	210
05/04/2024	0,04%	0,02	51,56	51,54	51,10	51,74	103K	153

04/04/2024	-0,60%	-0,31	51,54	52,06	51,40	52,10	4M	197
03/04/2024	-2,39%	-1,27	51,85	53,20	51,85	53,45	970K	187
02/04/2024	-0,34%	-0,18	53,12	53,30	52,59	53,30	130K	161
01/04/2024	0,55%	0,29	53,30	52,92	52,75	53,30	2M	1.863
28/03/2024	0,88%	0,46	53,01	52,55	52,55	53,05	260K	349
27/03/2024	1,84%	0,95	52,55	51,60	51,60	52,55	2M	278
26/03/2024	-0,04%	-0,02	51,60	51,52	51,45	51,94	264K	160
25/03/2024	-0,35%	-0,18	51,62	51,80	51,51	51,80	301K	156
22/03/2024	0,27%	0,14	51,80	51,89	51,68	52,07	258K	115
21/03/2024	0,08%	0,04	51,66	51,62	51,55	52,12	354K	1.100
20/03/2024	-1,30%	-0,68	51,62	52,30	51,52	52,30	1M	205
19/03/2024	0,10%	0,05	52,30	52,45	52,15	52,87	4M	320
18/03/2024	-0,76%	-0,40	52,25	52,67	52,22	52,85	3M	345
15/03/2024	-1,22%	-0,65	52,65	53,30	52,22	53,30	5M	196
14/03/2024	-0,60%	-0,32	53,30	53,62	52,81	53,65	3M	148
13/03/2024	-0,72%	-0,39	53,62	54,37	53,30	54,37	303K	124
12/03/2024	1,26%	0,67	54,01	53,34	53,33	54,01	174K	133
11/03/2024	0,57%	0,30	53,34	53,04	52,51	53,48	642K	201
08/03/2024	1,71%	0,89	53,04	52,15	52,15	53,21	138K	193
07/03/2024	-0,59%	-0,31	52,15	52,55	52,02	52,84	258K	839
06/03/2024	-0,61%	-0,32	52,46	52,78	52,43	52,98	232K	141
05/03/2024	0,13%	0,07	52,78	52,71	52,55	53,20	198K	117
04/03/2024	-1,81%	-0,97	52,71	53,68	52,16	53,68	323K	201
01/03/2024	0,28%	0,15	53,68	53,53	53,10	53,68	6M	318
29/02/2024	0,43%	0,23	53,53	53,30	53,30	53,79	241K	129
28/02/2024	0,85%	0,45	53,30	52,59	52,59	53,45	261K	157
27/02/2024	-1,14%	-0,61	52,85	53,02	52,58	53,20	1M	134
26/02/2024	-0,82%	-0,44	53,46	53,75	53,30	53,75	207K	121
23/02/2024	1,56%	0,83	53,90	53,07	53,06	53,95	550K	179
22/02/2024	1,82%	0,95	53,07	52,13	52,00	53,15	384K	325
21/02/2024	0,50%	0,26	52,12	51,80	51,60	52,15	485K	228
20/02/2024	-0,73%	-0,38	51,86	52,23	51,26	52,23	187K	175
19/02/2024	0,62%	0,32	52,24	51,55	51,11	52,24	94K	147
16/02/2024	-0,67%	-0,35	51,92	52,02	51,65	52,27	83K	135
15/02/2024	1,40%	0,72	52,27	51,55	51,25	52,46	151K	144
14/02/2024	0,02%	0,01	51,55	51,60	51,26	51,87	112K	131
09/02/2024	-1,11%	-0,58	51,54	52,12	51,54	52,12	170K	109
08/02/2024	-0,61%	-0,32	52,12	52,50	51,70	52,50	308K	98
07/02/2024	0,69%	0,36	52,44	52,08	52,08	52,60	287K	146
06/02/2024	0,77%	0,40	52,08	51,69	51,50	52,55	347K	139
05/02/2024	-0,46%	-0,24	51,68	51,90	51,68	52,25	142K	98
02/02/2024	0,41%	0,21	51,92	51,71	51,66	52,25	496K	129
01/02/2024	-1,69%	-0,89	51,71	52,61	51,70	52,61	188K	598
31/01/2024	0,67%	0,35	52,60	52,26	52,25	52,85	211K	101
30/01/2024	-0,34%	-0,18	52,25	52,12	52,12	52,78	682K	116
29/01/2024	0,50%	0,26	52,43	52,10	52,10	52,72	787K	281
26/01/2024	-0,02%	-0,01	52,17	52,50	52,12	52,73	161K	99
25/01/2024	0,02%	0,01	52,18	52,34	52,00	52,45	74K	171
24/01/2024	-1,08%	-0,57	52,17	52,74	51,92	52,74	254K	150
23/01/2024	-2,19%	-1,18	52,74	53,92	52,10	54,01	639K	155
22/01/2024	1,66%	0,88	53,92	53,03	53,03	54,12	909K	328
19/01/2024	0,19%	0,10	53,04	52,94	52,56	53,20	253K	127
18/01/2024	0,51%	0,27	52,94	52,68	52,60	53,00	292K	97
17/01/2024	0,17%	0,09	52,67	52,58	52,57	53,00	109K	87
16/01/2024	-1,04%	-0,55	52,58	53,14	52,57	53,14	233K	183
15/01/2024	1,34%	0,70	53,13	52,43	52,22	53,13	95K	132
12/01/2024	0,10%	0,05	52,43	52,90	51,67	52,90	74K	180
11/01/2024	-0,53%	-0,28	52,38	53,10	52,24	53,10	314K	137
10/01/2024	-0,38%	-0,20	52,66	52,86	52,48	53,01	79K	102
09/01/2024	0,49%	0,26	52,86	52,65	52,45	53,13	541K	172
08/01/2024	0,77%	0,40	52,60	52,20	51,96	52,60	230K	138
05/01/2024	-0,40%	-0,21	52,20	52,44	51,99	52,78	958K	281
04/01/2024	-0,70%	-0,37	52,41	52,78	52,40	53,24	500K	264
03/01/2024	0,34%	0,18	52,78	51,76	51,76	53,00	655K	172
02/01/2024	4,37%	2,20	52,60	50,41	50,41	52,90	986K	679
28/12/2023	0,56%	0,28	50,40	50,66	50,25	50,87	781K	197
27/12/2023	0,04%	0,02	50,12	50,10	50,10	50,45	203K	146
26/12/2023	-0,42%	-0,21	50,10	50,50	50,01	50,50	260K	166
22/12/2023	-0,08%	-0,04	50,31	50,50	50,25	50,74	507K	752
21/12/2023	-0,02%	-0,01	50,35	50,37	49,97	50,53	200K	160
20/12/2023	-0,67%	-0,34	50,36	50,85	50,36	50,95	292K	172
19/12/2023	-0,20%	-0,10	50,70	50,65	50,36	50,82	212K	190
18/12/2023	-0,06%	-0,03	50,80	51,03	50,80	51,48	176K	224
15/12/2023	1,03%	0,52	50,83	51,30	50,60	51,95	429K	161
14/12/2023	-1,28%	-0,65	50,31	50,96	50,31	51,25	468K	205
13/12/2023	-0,37%	-0,19	50,96	51,15	50,35	51,18	461K	184
12/12/2023	0,45%	0,23	51,15	50,92	50,75	51,43	399K	161
11/12/2023	0,45%	0,23	50,92	50,59	50,59	51,37	153K	140
08/12/2023	0,02%	0,01	50,69	50,54	50,45	51,20	401K	329
07/12/2023	-0,67%	-0,34	50,68	50,55	50,55	51,22	456K	149
06/12/2023	-1,94%	-1,01	51,02	52,03	51,02	52,05	397K	269
05/12/2023	-0,54%	-0,28	52,03	52,32	51,96	52,70	351K	1.295
04/12/2023	1,77%	0,91	52,31	51,40	51,40	52,60	619K	327
01/12/2023	1,36%	0,69	51,40	50,85	50,60	51,51	979K	621
30/11/2023	2,32%	1,15	50,71	49,84	49,75	50,85	715K	293
29/11/2023	0,77%	0,38	49,56	49,19	49,19	49,80	2M	191
28/11/2023	-0,41%	-0,20	49,18	49,38	48,98	49,55	665K	297
27/11/2023	0,06%	0,03	49,38	49,60	49,30	49,77	194K	143
24/11/2023	0,26%	0,13	49,35	48,61	48,61	49,88	369K	170
23/11/2023	-0,49%	-0,24	49,22	49,46	48,60	49,65	106K	314
22/11/2023	0,39%	0,19	49,46	49,30	49,05	49,50	370K	160
21/11/2023	1,55%	0,75	49,27	48,88	48,60	49,34	411K	351
20/11/2023	-0,57%	-0,28	48,52	48,80	48,05	49,14	637K	1.219
17/11/2023	0,39%	0,19	48,80	48,61	48,60	49,47	126K	151
16/11/2023	1,55%	0,74	48,61	48,18	48,15	48,61	453K	186
14/11/2023	-0,40%	-0,19	47,87	48,06	47,60	48,22	901K	379
13/11/2023	-0,33%	-0,16	48,06	48,23	48,04	48,66	814K	633
10/11/2023	-0,37%	-0,18	48,22	48,40	47,70	48,70	697K	330
09/11/2023	-1,77%	-0,87	48,40	49,28	48,40	49,35	1M	399
08/11/2023	0,53%	0,26	49,27	49,02	49,02	49,50	277K	182
07/11/2023	-0,55%	-0,27	49,01	49,25	49,01	49,39	288K	174
06/11/2023	-0,14%	-0,07	49,28	49,40	49,28	49,80	319K	194
03/11/2023	-0,04%	-0,02	49,35	49,38	49,04	49,67	458K	230
01/11/2023	-0,72%	-0,36	49,37	49,70	49,37	49,98	270K	698
31/10/2023	0,91%	0,45	49,73	49,38	49,38	49,80	116K	115
30/10/2023	1,61%	0,78	49,28	48,40	48,40	49,45	362K	131
27/10/2023	-2,43%	-1,21	48,50	49,48	48,10	49,48	1M	328
26/10/2023	-1,80%	-0,91	49,71	50,79	49,65	50,79	1M	313
25/10/2023	0,60%	0,30	50,62	50,36	50,11	50,70	1M	677
24/10/2023	-0,40%	-0,20	50,32	50,53	50,10	50,74	617K	229
23/10/2023	-1,64%	-0,84	50,52	51,35	50,52	51,40	1M	235
20/10/2023	0,08%	0,04	51,36	51,32	51,26	51,73	656K	265
19/10/2023	-0,06%	-0,03	51,32	51,35	50,64	51,62	883K	207
18/10/2023	-1,44%	-0,75	51,35	52,10	51,25	52,35	6M	256
17/10/2023	-1,38%	-0,73	52,10	53,11	52,00	53,59	2M	491
16/10/2023	-0,41%	-0,22	52,83	53,05	52,75	53,35	401K	118
13/10/2023	0,74%	0,39	53,05	52,66	52,66	53,32	420K	118
11/10/2023	-1,24%	-0,66	52,66	53,32	52,55	53,44	885K	1.673
10/10/2023	-1,20%	-0,65	53,32	53,96	53,27	54,15	191K	160
09/10/2023	-0,41%	-0,22	53,97	54,18	53,78	54,60	292K	257
06/10/2023	0,11%	0,06	54,19	54,25	54,07	54,65	408K	118
05/10/2023	1,58%	0,84	54,13	53,29	53,21	54,30	966K	131
04/10/2023	-	-	53,29	53,06	52,98	53,60	173K	112

Date,Open,High,Low,Close,Volume
19-Apr-24,50.85,51.19,50.65,51.11,477552
18-Apr-24,50.69,51.00,50.05,50.74,603255
17-Apr-24,50.81,50.81,50.10,50.51,364546
16-Apr-24,51.15,51.30,50.32,50.81,1098377
15-Apr-24,50.50,51.57,50.50,51.15,1650244
12-Apr-24,50.64,50.97,50.22,50.37,625591
11-Apr-24,50.65,51.00,50.35,50.42,202403
10-Apr-24,50.79,51.40,50.65,50.93,140040
09-Apr-24,50.53,50.90,50.40,50.79,200555
08-Apr-24,51.55,51.55,50.91,50.96,471532
05-Apr-24,51.54,51.74,51.10,51.56,103154
04-Apr-24,52.06,52.10,51.40,51.54,4497873
03-Apr-24,53.20,53.45,51.85,51.85,969776
02-Apr-24,53.30,53.30,52.59,53.12,129970
01-Apr-24,52.92,53.30,52.75,53.30,1627523
28-Mar-24,52.55,53.05,52.55,53.01,259758
27-Mar-24,51.60,52.55,51.60,52.55,1702730
26-Mar-24,51.52,51.94,51.45,51.60,263552
25-Mar-24,51.80,51.80,51.51,51.62,300563
22-Mar-24,51.89,52.07,51.68,51.80,258499
21-Mar-24,51.62,52.12,51.55,51.66,354199
20-Mar-24,52.30,52.30,51.52,51.62,1229859
19-Mar-24,52.45,52.87,52.15,52.30,4225122
18-Mar-24,52.67,52.85,52.22,52.25,2996703
15-Mar-24,53.30,53.30,52.22,52.65,4684722
14-Mar-24,53.62,53.65,52.81,53.30,2768120
13-Mar-24,54.37,54.37,53.30,53.62,303080
12-Mar-24,53.34,54.01,53.33,54.01,174046
11-Mar-24,53.04,53.48,52.51,53.34,642316
08-Mar-24,52.15,53.21,52.15,53.04,138146
07-Mar-24,52.55,52.84,52.02,52.15,257632
06-Mar-24,52.78,52.98,52.43,52.46,232324
05-Mar-24,52.71,53.20,52.55,52.78,198380
04-Mar-24,53.68,53.68,52.16,52.71,323350
01-Mar-24,53.53,53.68,53.10,53.68,6121223
29-Feb-24,53.30,53.79,53.30,53.53,241093
28-Feb-24,52.59,53.45,52.59,53.30,261227
27-Feb-24,53.02,53.20,52.58,52.85,1058534
26-Feb-24,53.75,53.75,53.30,53.46,207159
23-Feb-24,53.07,53.95,53.06,53.90,550060
22-Feb-24,52.13,53.15,52.00,53.07,383964
21-Feb-24,51.80,52.15,51.60,52.12,485024
20-Feb-24,52.23,52.23,51.26,51.86,186893
19-Feb-24,51.55,52.24,51.11,52.24,93945
16-Feb-24,52.02,52.27,51.65,51.92,83187
15-Feb-24,51.55,52.46,51.25,52.27,151410
14-Feb-24,51.60,51.87,51.26,51.55,112080
09-Feb-24,52.12,52.12,51.54,51.54,169746
08-Feb-24,52.50,52.50,51.70,52.12,308300
07-Feb-24,52.08,52.60,52.08,52.44,286595
06-Feb-24,51.69,52.55,51.50,52.08,346972
05-Feb-24,51.90,52.25,51.68,51.68,142337
02-Feb-24,51.71,52.25,51.66,51.92,495904
01-Feb-24,52.61,52.61,51.70,51.71,188298
31-Jan-24,52.26,52.85,52.25,52.60,210642
30-Jan-24,52.12,52.78,52.12,52.25,682468
29-Jan-24,52.10,52.72,52.10,52.43,786922
26-Jan-24,52.50,52.73,52.12,52.17,160976
25-Jan-24,52.34,52.45,52.00,52.18,74287
24-Jan-24,52.74,52.74,51.92,52.17,253904
23-Jan-24,53.92,54.01,52.10,52.74,639410
22-Jan-24,53.03,54.12,53.03,53.92,909442
19-Jan-24,52.94,53.20,52.56,53.04,252927
18-Jan-24,52.68,53.00,52.60,52.94,292297
17-Jan-24,52.58,53.00,52.57,52.67,108557
16-Jan-24,53.14,53.14,52.57,52.58,232582
15-Jan-24,52.43,53.13,52.22,53.13,95107
12-Jan-24,52.90,52.90,51.67,52.43,73991
11-Jan-24,53.10,53.10,52.24,52.38,313978
10-Jan-24,52.86,53.01,52.48,52.66,79458
09-Jan-24,52.65,53.13,52.45,52.86,540594
08-Jan-24,52.20,52.60,51.96,52.60,230335
05-Jan-24,52.44,52.78,51.99,52.20,957929
04-Jan-24,52.78,53.24,52.40,52.41,499814
03-Jan-24,51.76,53.00,51.76,52.78,654749
02-Jan-24,50.41,52.90,50.41,52.60,985862
28-Dec-23,50.66,50.87,50.25,50.40,781172
27-Dec-23,50.10,50.45,50.10,50.12,202566
26-Dec-23,50.50,50.50,50.01,50.10,259511
22-Dec-23,50.50,50.74,50.25,50.31,507191
21-Dec-23,50.37,50.53,49.97,50.35,200122
20-Dec-23,50.85,50.95,50.36,50.36,291597
19-Dec-23,50.65,50.82,50.36,50.70,212413
18-Dec-23,51.03,51.48,50.80,50.80,176129
15-Dec-23,51.30,51.95,50.60,50.83,429117
14-Dec-23,50.96,51.25,50.31,50.31,467976
13-Dec-23,51.15,51.18,50.35,50.96,460743
12-Dec-23,50.92,51.43,50.75,51.15,399121
11-Dec-23,50.59,51.37,50.59,50.92,152756
08-Dec-23,50.54,51.20,50.45,50.69,401319
07-Dec-23,50.55,51.22,50.55,50.68,456078
06-Dec-23,52.03,52.05,51.02,51.02,397310
05-Dec-23,52.32,52.70,51.96,52.03,350701
04-Dec-23,51.40,52.60,51.40,52.31,619469
01-Dec-23,50.85,51.51,50.60,51.40,979257
30-Nov-23,49.84,50.85,49.75,50.71,714795
29-Nov-23,49.19,49.80,49.19,49.56,2273088
28-Nov-23,49.38,49.55,48.98,49.18,664532
27-Nov-23,49.60,49.77,49.30,49.38,193955
24-Nov-23,48.61,49.88,48.61,49.35,369305
23-Nov-23,49.46,49.65,48.60,49.22,105912
22-Nov-23,49.30,49.50,49.05,49.46,370037
21-Nov-23,48.88,49.34,48.60,49.27,410516
20-Nov-23,48.80,49.14,48.05,48.52,636534
17-Nov-23,48.61,49.47,48.60,48.80,126227
16-Nov-23,48.18,48.61,48.15,48.61,452721
14-Nov-23,48.06,48.22,47.60,47.87,900832
13-Nov-23,48.23,48.66,48.04,48.06,813915
10-Nov-23,48.40,48.70,47.70,48.22,697150
09-Nov-23,49.28,49.35,48.40,48.40,1308130
08-Nov-23,49.02,49.50,49.02,49.27,276881
07-Nov-23,49.25,49.39,49.01,49.01,288130
06-Nov-23,49.40,49.80,49.28,49.28,318760
03-Nov-23,49.38,49.67,49.04,49.35,457628
01-Nov-23,49.70,49.98,49.37,49.37,269998
31-Oct-23,49.38,49.80,49.38,49.73,115575
30-Oct-23,48.40,49.45,48.40,49.28,362058
27-Oct-23,49.48,49.48,48.10,48.50,1207623
26-Oct-23,50.79,50.79,49.65,49.71,1080217
25-Oct-23,50.36,50.70,50.11,50.62,1096951
24-Oct-23,50.53,50.74,50.10,50.32,616764
23-Oct-23,51.35,51.40,50.52,50.52,1005374
20-Oct-23,51.32,51.73,51.26,51.36,655574
19-Oct-23,51.35,51.62,50.64,51.32,883417
18-Oct-23,52.10,52.35,51.25,51.35,5818555
17-Oct-23,53.11,53.59,52.00,52.10,2251693
16-Oct-23,53.05,53.35,52.75,52.83,400966
13-Oct-23,52.66,53.32,52.66,53.05,419616
11-Oct-23,53.32,53.44,52.55,52.66,884719
10-Oct-23,53.96,54.15,53.27,53.32,190667
09-Oct-23,54.18,54.60,53.78,53.97,292427
06-Oct-23,54.25,54.65,54.07,54.19,407834
05-Oct-23,53.29,54.30,53.21,54.13,966011
04-Oct-23,53.06,53.60,52.98,53.29,172666

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: JNJB34