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
28/05/2026	-1,17%	-0,92	77,39	78,75	77,21	78,75	178K	259
27/05/2026	2,31%	1,77	78,31	77,31	77,08	78,68	369K	481
26/05/2026	-1,87%	-1,46	76,54	78,00	76,53	78,00	174K	485
25/05/2026	-0,95%	-0,75	78,00	78,75	77,60	79,20	54K	93
22/05/2026	2,46%	1,89	78,75	77,20	76,90	80,77	381K	371
21/05/2026	0,58%	0,44	76,86	77,19	76,24	77,19	150K	233
20/05/2026	-0,69%	-0,53	76,42	77,40	76,42	77,99	405K	219
19/05/2026	0,90%	0,69	76,95	76,70	76,59	77,69	350K	201
18/05/2026	-0,47%	-0,36	76,26	75,42	75,42	76,58	880K	282
15/05/2026	0,16%	0,12	76,62	77,43	76,62	78,18	786K	294
14/05/2026	-0,16%	-0,12	76,50	77,20	76,32	77,20	835K	266
13/05/2026	4,84%	3,54	76,62	73,08	73,08	77,05	509K	545
12/05/2026	1,75%	1,26	73,08	71,82	71,72	74,40	271K	372
11/05/2026	-1,01%	-0,73	71,82	72,90	71,82	72,90	415K	521
08/05/2026	-0,14%	-0,10	72,55	73,33	72,18	73,33	7M	551
07/05/2026	-1,14%	-0,84	72,65	73,91	72,36	73,91	147K	425
06/05/2026	-0,49%	-0,36	73,49	73,91	73,17	74,27	286K	410
05/05/2026	-0,94%	-0,70	73,85	74,64	73,85	74,64	96K	167
04/05/2026	-1,55%	-1,17	74,55	75,91	74,10	75,91	1M	967
30/04/2026	0,34%	0,26	75,72	76,25	75,72	76,90	275K	247
29/04/2026	-0,21%	-0,16	75,46	74,61	74,61	76,34	166K	483
28/04/2026	1,37%	1,02	75,62	75,35	75,11	77,11	464K	372
27/04/2026	-2,48%	-1,90	74,60	75,37	74,60	75,59	789K	402
24/04/2026	-0,39%	-0,30	76,50	77,90	75,71	77,90	322K	687
23/04/2026	3,17%	2,36	76,80	75,19	74,98	77,30	296K	452
22/04/2026	-2,50%	-1,91	74,44	75,36	74,11	75,36	270K	540
20/04/2026	-1,99%	-1,55	76,35	77,90	76,15	77,90	333K	378
17/04/2026	0,36%	0,28	77,90	77,95	76,90	78,29	232K	455
16/04/2026	-3,14%	-2,52	77,62	80,24	77,53	80,24	783K	493
15/04/2026	0,30%	0,24	80,14	79,90	78,85	80,17	239K	546
14/04/2026	1,08%	0,85	79,90	77,82	77,64	80,48	444K	365
13/04/2026	-0,42%	-0,33	79,05	79,38	78,34	80,12	557K	457
10/04/2026	-2,65%	-2,16	79,38	81,33	79,37	81,33	326K	553
09/04/2026	-0,10%	-0,08	81,54	81,62	81,24	82,49	251K	638
08/04/2026	-0,16%	-0,13	81,62	81,75	79,31	82,09	653K	418
07/04/2026	-0,76%	-0,63	81,75	81,98	81,08	82,94	649K	1.267
06/04/2026	-1,69%	-1,42	82,38	83,79	82,38	83,79	808K	349
02/04/2026	0,17%	0,14	83,80	83,66	83,32	85,00	368K	579
01/04/2026	-0,59%	-0,50	83,66	85,01	83,66	85,15	3M	688
31/03/2026	-0,58%	-0,49	84,16	85,50	83,92	85,50	109K	139
30/03/2026	0,99%	0,83	84,65	84,66	83,91	85,20	281K	170
27/03/2026	0,06%	0,05	83,82	83,77	83,73	84,79	150K	122
26/03/2026	0,58%	0,48	83,77	84,30	83,39	84,40	108K	94
25/03/2026	1,62%	1,33	83,29	82,78	82,01	83,90	336K	154
24/03/2026	-0,43%	-0,35	81,96	83,00	81,76	83,00	200K	166
23/03/2026	-1,00%	-0,83	82,31	82,49	81,69	83,70	204K	173
20/03/2026	0,65%	0,54	83,14	82,87	82,86	83,79	3M	209
19/03/2026	-0,51%	-0,42	82,60	83,14	82,60	83,97	103K	103
18/03/2026	0,39%	0,32	83,02	81,04	81,04	83,02	81K	83
17/03/2026	-2,35%	-1,99	82,70	85,54	82,40	85,54	270K	193
16/03/2026	-1,65%	-1,42	84,69	85,74	84,26	86,00	214K	200
13/03/2026	1,44%	1,22	86,11	83,29	83,29	86,11	271K	234
12/03/2026	1,80%	1,50	84,89	84,23	83,21	85,31	503K	193
11/03/2026	-0,25%	-0,21	83,39	84,40	83,00	84,40	290K	196
10/03/2026	0,32%	0,27	83,60	83,30	83,25	84,00	807K	138
09/03/2026	-0,47%	-0,39	83,33	82,50	82,40	84,57	2M	2.001
06/03/2026	0,00%	0,00	83,72	84,00	82,81	84,35	158K	241
05/03/2026	-1,88%	-1,60	83,72	85,99	82,81	85,99	3M	385
04/03/2026	-1,31%	-1,13	85,32	84,73	84,51	85,91	194K	165
03/03/2026	0,88%	0,75	86,45	86,56	85,89	87,77	308K	244
02/03/2026	1,16%	0,98	85,70	85,60	85,09	87,16	472K	235
27/02/2026	1,88%	1,56	84,72	84,00	83,36	85,20	494K	240
26/02/2026	-0,55%	-0,46	83,16	82,51	82,51	84,10	5M	116
25/02/2026	-0,84%	-0,71	83,62	82,64	82,64	84,70	3M	214
24/02/2026	-0,01%	-0,01	84,33	84,05	84,05	85,09	269K	142
23/02/2026	1,19%	0,99	84,34	83,35	83,32	84,85	241K	177
20/02/2026	-2,56%	-2,19	83,35	85,55	83,23	85,93	288K	197
19/02/2026	0,45%	0,38	85,54	85,70	84,97	86,02	298K	191
18/02/2026	0,79%	0,67	85,16	84,50	84,49	85,50	751K	136
13/02/2026	-0,51%	-0,43	84,49	85,26	84,49	85,41	350K	135
12/02/2026	2,30%	1,91	84,92	81,90	81,90	85,42	478K	170
11/02/2026	0,39%	0,32	83,01	82,75	81,90	83,35	363K	155
10/02/2026	-1,21%	-1,01	82,69	83,80	82,30	83,80	784K	1.809
09/02/2026	0,42%	0,35	83,70	85,14	82,00	85,14	171K	235
06/02/2026	0,11%	0,09	83,35	81,59	81,59	83,83	8M	169
05/02/2026	1,76%	1,44	83,26	81,82	81,82	84,18	213K	181
04/02/2026	0,59%	0,48	81,82	80,98	80,98	82,73	272K	248
03/02/2026	0,86%	0,69	81,34	81,13	80,01	82,09	203K	195
02/02/2026	1,26%	1,00	80,65	79,65	79,65	81,01	368K	248
30/01/2026	1,35%	1,06	79,65	79,38	78,58	80,01	212K	141
29/01/2026	0,03%	0,02	78,59	79,36	78,59	79,63	301K	127
28/01/2026	1,74%	1,34	78,57	77,24	77,24	79,48	133K	137
27/01/2026	-0,57%	-0,44	77,23	77,67	77,18	78,40	3M	249
26/01/2026	0,22%	0,17	77,67	77,50	77,26	78,04	438K	125
23/01/2026	0,68%	0,52	77,50	77,75	76,71	77,87	301K	154
22/01/2026	-0,76%	-0,59	76,98	77,57	76,98	78,60	307K	100
21/01/2026	-0,51%	-0,40	77,57	78,50	74,84	78,50	890K	224
20/01/2026	0,48%	0,37	77,97	77,60	76,95	78,47	683K	90
19/01/2026	-0,63%	-0,49	77,60	78,08	76,00	78,08	75K	76
16/01/2026	-0,29%	-0,23	78,09	78,80	78,09	78,90	467K	97
15/01/2026	-0,36%	-0,28	78,32	78,80	77,60	78,80	39K	67
14/01/2026	2,95%	2,25	78,60	77,12	76,18	78,63	213K	118
13/01/2026	1,14%	0,86	76,35	75,20	74,60	76,78	353K	1.078
12/01/2026	3,61%	2,63	75,49	73,05	73,05	75,49	437K	180
09/01/2026	-1,15%	-0,85	72,86	74,45	72,86	74,45	291K	278
08/01/2026	-0,63%	-0,47	73,71	74,93	73,59	75,00	103K	88
07/01/2026	1,15%	0,84	74,18	74,44	73,39	74,84	107K	203
06/01/2026	-0,23%	-0,17	73,34	74,45	73,09	74,45	280K	84
05/01/2026	-1,92%	-1,44	73,51	75,70	72,60	75,70	202K	236
02/01/2026	-0,95%	-0,72	74,95	75,67	73,79	75,67	189K	136
30/12/2025	-1,75%	-1,35	75,67	77,00	75,53	77,00	87K	97
29/12/2025	0,79%	0,60	77,02	76,43	76,43	77,76	208K	109
26/12/2025	1,19%	0,90	76,42	76,65	76,12	77,09	76K	81
23/12/2025	-2,14%	-1,65	75,52	77,90	75,52	77,90	281K	115
22/12/2025	0,51%	0,39	77,17	76,20	75,87	77,46	448K	126
19/12/2025	-0,26%	-0,20	76,78	76,98	75,93	76,98	258K	90
18/12/2025	-0,57%	-0,44	76,98	77,42	76,34	77,87	119K	65
17/12/2025	1,69%	1,29	77,42	76,13	76,13	77,88	304K	84
16/12/2025	-2,27%	-1,77	76,13	77,30	76,00	77,94	87K	76
15/12/2025	1,38%	1,06	77,90	77,50	75,76	77,90	270K	184
12/12/2025	1,49%	1,13	76,84	76,27	75,45	76,84	79K	130
11/12/2025	0,97%	0,73	75,71	74,89	74,70	76,00	525K	2.588
10/12/2025	3,61%	2,61	74,98	73,10	72,82	75,24	170K	144
09/12/2025	-0,81%	-0,59	72,37	73,05	72,37	74,78	156K	199
08/12/2025	-0,26%	-0,19	72,96	73,15	72,33	73,79	85K	469
05/12/2025	2,44%	1,74	73,15	71,41	71,40	73,80	217K	148
04/12/2025	-1,65%	-1,20	71,41	72,61	71,20	72,61	281K	1.141
03/12/2025	-0,15%	-0,11	72,61	72,71	72,49	73,10	147K	184
02/12/2025	-0,85%	-0,62	72,72	73,34	72,11	73,34	358K	439
01/12/2025	-0,03%	-0,02	73,34	73,36	73,23	73,90	299K	89
28/11/2025	-0,31%	-0,23	73,36	73,91	72,86	73,91	420K	162
27/11/2025	0,20%	0,15	73,59	73,50	70,58	74,80	131K	164
26/11/2025	-0,84%	-0,62	73,44	74,06	73,44	74,97	424K	109
25/11/2025	1,04%	0,76	74,06	72,99	72,99	74,76	235K	765
24/11/2025	-0,23%	-0,17	73,30	74,21	73,00	74,21	438K	453
21/11/2025	1,91%	1,38	73,47	72,09	72,09	74,56	912K	1.042
19/11/2025	1,89%	1,34	72,09	71,00	70,71	72,17	418K	164
18/11/2025	0,48%	0,34	70,75	70,43	70,43	70,97	160K	115
17/11/2025	1,84%	1,27	70,41	69,14	69,14	71,02	476K	172
14/11/2025	0,42%	0,29	69,14	69,40	68,46	69,45	433K	176
13/11/2025	0,70%	0,48	68,85	67,61	67,61	69,19	210K	359
12/11/2025	0,89%	0,60	68,37	67,52	67,52	68,90	903K	177
11/11/2025	1,68%	1,12	67,77	67,20	66,30	68,06	389K	135
10/11/2025	-	-	66,65	66,06	65,65	66,65	241K	117

Date,Open,High,Low,Close,Volume
28-May-26,78.75,78.75,77.21,77.39,177692
27-May-26,77.31,78.68,77.08,78.31,368959
26-May-26,78.00,78.00,76.53,76.54,173709
25-May-26,78.75,79.20,77.60,78.00,54113
22-May-26,77.20,80.77,76.90,78.75,381320
21-May-26,77.19,77.19,76.24,76.86,149926
20-May-26,77.40,77.99,76.42,76.42,405058
19-May-26,76.70,77.69,76.59,76.95,350452
18-May-26,75.42,76.58,75.42,76.26,880452
15-May-26,77.43,78.18,76.62,76.62,786379
14-May-26,77.20,77.20,76.32,76.50,835004
13-May-26,73.08,77.05,73.08,76.62,508966
12-May-26,71.82,74.40,71.72,73.08,270824
11-May-26,72.90,72.90,71.82,71.82,415167
08-May-26,73.33,73.33,72.18,72.55,6856163
07-May-26,73.91,73.91,72.36,72.65,146906
06-May-26,73.91,74.27,73.17,73.49,286033
05-May-26,74.64,74.64,73.85,73.85,95890
04-May-26,75.91,75.91,74.10,74.55,1100939
30-Apr-26,76.25,76.90,75.72,75.72,275000
29-Apr-26,74.61,76.34,74.61,75.46,166152
28-Apr-26,75.35,77.11,75.11,75.62,464300
27-Apr-26,75.37,75.59,74.60,74.60,789464
24-Apr-26,77.90,77.90,75.71,76.50,321871
23-Apr-26,75.19,77.30,74.98,76.80,295594
22-Apr-26,75.36,75.36,74.11,74.44,270220
20-Apr-26,77.90,77.90,76.15,76.35,332525
17-Apr-26,77.95,78.29,76.90,77.90,231694
16-Apr-26,80.24,80.24,77.53,77.62,782614
15-Apr-26,79.90,80.17,78.85,80.14,238831
14-Apr-26,77.82,80.48,77.64,79.90,444360
13-Apr-26,79.38,80.12,78.34,79.05,556887
10-Apr-26,81.33,81.33,79.37,79.38,326103
09-Apr-26,81.62,82.49,81.24,81.54,251204
08-Apr-26,81.75,82.09,79.31,81.62,652693
07-Apr-26,81.98,82.94,81.08,81.75,648567
06-Apr-26,83.79,83.79,82.38,82.38,808491
02-Apr-26,83.66,85.00,83.32,83.80,368192
01-Apr-26,85.01,85.15,83.66,83.66,3121847
31-Mar-26,85.50,85.50,83.92,84.16,109047
30-Mar-26,84.66,85.20,83.91,84.65,280824
27-Mar-26,83.77,84.79,83.73,83.82,149780
26-Mar-26,84.30,84.40,83.39,83.77,107750
25-Mar-26,82.78,83.90,82.01,83.29,336003
24-Mar-26,83.00,83.00,81.76,81.96,199849
23-Mar-26,82.49,83.70,81.69,82.31,203850
20-Mar-26,82.87,83.79,82.86,83.14,3138877
19-Mar-26,83.14,83.97,82.60,82.60,102976
18-Mar-26,81.04,83.02,81.04,83.02,80643
17-Mar-26,85.54,85.54,82.40,82.70,269585
16-Mar-26,85.74,86.00,84.26,84.69,214276
13-Mar-26,83.29,86.11,83.29,86.11,271165
12-Mar-26,84.23,85.31,83.21,84.89,503318
11-Mar-26,84.40,84.40,83.00,83.39,290404
10-Mar-26,83.30,84.00,83.25,83.60,806757
09-Mar-26,82.50,84.57,82.40,83.33,2040356
06-Mar-26,84.00,84.35,82.81,83.72,157973
05-Mar-26,85.99,85.99,82.81,83.72,2933176
04-Mar-26,84.73,85.91,84.51,85.32,194198
03-Mar-26,86.56,87.77,85.89,86.45,308182
02-Mar-26,85.60,87.16,85.09,85.70,471744
27-Feb-26,84.00,85.20,83.36,84.72,494270
26-Feb-26,82.51,84.10,82.51,83.16,5267637
25-Feb-26,82.64,84.70,82.64,83.62,2921294
24-Feb-26,84.05,85.09,84.05,84.33,268877
23-Feb-26,83.35,84.85,83.32,84.34,240722
20-Feb-26,85.55,85.93,83.23,83.35,288105
19-Feb-26,85.70,86.02,84.97,85.54,298344
18-Feb-26,84.50,85.50,84.49,85.16,750570
13-Feb-26,85.26,85.41,84.49,84.49,350423
12-Feb-26,81.90,85.42,81.90,84.92,477997
11-Feb-26,82.75,83.35,81.90,83.01,363328
10-Feb-26,83.80,83.80,82.30,82.69,783947
09-Feb-26,85.14,85.14,82.00,83.70,171407
06-Feb-26,81.59,83.83,81.59,83.35,7995595
05-Feb-26,81.82,84.18,81.82,83.26,212506
04-Feb-26,80.98,82.73,80.98,81.82,272048
03-Feb-26,81.13,82.09,80.01,81.34,202720
02-Feb-26,79.65,81.01,79.65,80.65,367553
30-Jan-26,79.38,80.01,78.58,79.65,212269
29-Jan-26,79.36,79.63,78.59,78.59,300579
28-Jan-26,77.24,79.48,77.24,78.57,132949
27-Jan-26,77.67,78.40,77.18,77.23,3059098
26-Jan-26,77.50,78.04,77.26,77.67,437705
23-Jan-26,77.75,77.87,76.71,77.50,300942
22-Jan-26,77.57,78.60,76.98,76.98,306686
21-Jan-26,78.50,78.50,74.84,77.57,890258
20-Jan-26,77.60,78.47,76.95,77.97,683313
19-Jan-26,78.08,78.08,76.00,77.60,74902
16-Jan-26,78.80,78.90,78.09,78.09,467212
15-Jan-26,78.80,78.80,77.60,78.32,38914
14-Jan-26,77.12,78.63,76.18,78.60,212716
13-Jan-26,75.20,76.78,74.60,76.35,353079
12-Jan-26,73.05,75.49,73.05,75.49,436958
09-Jan-26,74.45,74.45,72.86,72.86,291397
08-Jan-26,74.93,75.00,73.59,73.71,102610
07-Jan-26,74.44,74.84,73.39,74.18,106963
06-Jan-26,74.45,74.45,73.09,73.34,280118
05-Jan-26,75.70,75.70,72.60,73.51,202008
02-Jan-26,75.67,75.67,73.79,74.95,189323
30-Dec-25,77.00,77.00,75.53,75.67,87043
29-Dec-25,76.43,77.76,76.43,77.02,208321
26-Dec-25,76.65,77.09,76.12,76.42,75619
23-Dec-25,77.90,77.90,75.52,75.52,281348
22-Dec-25,76.20,77.46,75.87,77.17,448171
19-Dec-25,76.98,76.98,75.93,76.78,258348
18-Dec-25,77.42,77.87,76.34,76.98,118748
17-Dec-25,76.13,77.88,76.13,77.42,303579
16-Dec-25,77.30,77.94,76.00,76.13,86782
15-Dec-25,77.50,77.90,75.76,77.90,270084
12-Dec-25,76.27,76.84,75.45,76.84,78659
11-Dec-25,74.89,76.00,74.70,75.71,524922
10-Dec-25,73.10,75.24,72.82,74.98,170096
09-Dec-25,73.05,74.78,72.37,72.37,155953
08-Dec-25,73.15,73.79,72.33,72.96,84725
05-Dec-25,71.41,73.80,71.40,73.15,217413
04-Dec-25,72.61,72.61,71.20,71.41,280856
03-Dec-25,72.71,73.10,72.49,72.61,147216
02-Dec-25,73.34,73.34,72.11,72.72,357950
01-Dec-25,73.36,73.90,73.23,73.34,299419
28-Nov-25,73.91,73.91,72.86,73.36,420056
27-Nov-25,73.50,74.80,70.58,73.59,130542
26-Nov-25,74.06,74.97,73.44,73.44,423879
25-Nov-25,72.99,74.76,72.99,74.06,235430
24-Nov-25,74.21,74.21,73.00,73.30,437597
21-Nov-25,72.09,74.56,72.09,73.47,912102
19-Nov-25,71.00,72.17,70.71,72.09,417739
18-Nov-25,70.43,70.97,70.43,70.75,159794
17-Nov-25,69.14,71.02,69.14,70.41,475633
14-Nov-25,69.40,69.45,68.46,69.14,433214
13-Nov-25,67.61,69.19,67.61,68.85,210167
12-Nov-25,67.52,68.90,67.52,68.37,903088
11-Nov-25,67.20,68.06,66.30,67.77,388846
10-Nov-25,66.06,66.65,65.65,66.65,240673

*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