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
23/01/2025	1,51%	0,86	57,93	57,66	57,26	58,40	6M	224
22/01/2025	-4,08%	-2,43	57,07	59,00	56,40	59,00	437K	316
21/01/2025	0,64%	0,38	59,50	59,12	59,12	59,86	556K	200
20/01/2025	-0,52%	-0,31	59,12	59,80	58,66	59,81	92K	104
17/01/2025	-0,15%	-0,09	59,43	59,52	59,07	59,87	136K	101
16/01/2025	2,71%	1,57	59,52	57,95	57,95	59,60	6M	176
15/01/2025	-0,50%	-0,29	57,95	58,46	57,85	58,69	1M	138

14/01/2025	-0,67%	-0,39	58,24	58,63	57,69	58,69	116K	97
13/01/2025	1,37%	0,79	58,63	58,39	57,58	58,80	1M	169
10/01/2025	-0,79%	-0,46	57,84	58,30	57,40	58,37	955K	125
09/01/2025	0,88%	0,51	58,30	57,70	57,65	58,32	173K	104
08/01/2025	-2,84%	-1,69	57,79	59,98	57,75	59,98	94K	154
07/01/2025	1,74%	1,02	59,48	58,46	57,65	59,74	661K	2.132
06/01/2025	-2,31%	-1,38	58,46	60,24	58,06	60,24	506K	213
03/01/2025	1,17%	0,69	59,84	59,16	58,93	59,84	232K	134
02/01/2025	-0,27%	-0,16	59,15	59,99	59,01	60,23	464K	241
30/12/2024	-2,13%	-1,29	59,31	60,60	58,83	60,60	210K	180
27/12/2024	1,03%	0,62	60,60	59,98	59,53	60,61	118K	123
26/12/2024	-0,23%	-0,14	59,98	60,15	59,64	60,35	880K	1.785
23/12/2024	2,11%	1,24	60,12	58,89	58,88	60,12	299K	221
20/12/2024	0,34%	0,20	58,88	58,68	57,82	59,15	336K	274
19/12/2024	-3,52%	-2,14	58,68	60,81	58,68	60,83	574K	243
18/12/2024	2,32%	1,38	60,82	60,04	59,78	61,25	2M	2.033
17/12/2024	-0,10%	-0,06	59,44	59,70	58,73	60,15	660K	181
16/12/2024	0,39%	0,23	59,50	59,27	58,70	59,59	296K	182
13/12/2024	1,09%	0,64	59,27	58,29	57,73	59,27	260K	157
12/12/2024	-0,09%	-0,05	58,63	58,15	57,87	59,02	533K	168
11/12/2024	-2,82%	-1,70	58,68	60,80	58,30	60,80	724K	281
10/12/2024	-0,40%	-0,24	60,38	60,62	59,85	60,62	322K	156
09/12/2024	-0,03%	-0,02	60,62	60,64	59,95	60,98	259K	168
06/12/2024	1,46%	0,87	60,64	60,00	59,70	60,64	484K	168
05/12/2024	-1,60%	-0,97	59,77	60,74	59,35	60,74	2M	869
04/12/2024	-1,64%	-1,01	60,74	61,74	60,40	61,74	249K	139
03/12/2024	-1,56%	-0,98	61,75	62,60	61,62	62,73	3M	211
02/12/2024	0,88%	0,55	62,73	62,46	62,05	62,85	1M	907
29/11/2024	-0,51%	-0,32	62,18	62,78	61,50	63,33	649K	1.091
28/11/2024	1,43%	0,88	62,50	61,61	60,52	62,99	357K	224
27/11/2024	2,94%	1,76	61,62	59,86	59,86	61,62	658K	830
26/11/2024	-0,93%	-0,56	59,86	59,60	59,18	60,10	608K	170
25/11/2024	0,37%	0,22	60,42	60,08	59,20	60,53	488K	1.336
22/11/2024	-0,51%	-0,31	60,20	60,69	59,68	60,98	159K	153
21/11/2024	3,26%	1,91	60,51	58,60	58,60	60,51	444K	449
19/11/2024	-1,48%	-0,88	58,60	59,48	58,39	59,48	942K	148
18/11/2024	1,29%	0,76	59,48	59,32	58,70	59,48	542K	179
14/11/2024	-1,11%	-0,66	58,72	59,37	58,00	59,48	326K	201
13/11/2024	1,16%	0,68	59,38	58,50	58,25	59,38	442K	168
12/11/2024	-1,74%	-1,04	58,70	59,30	58,47	59,92	287K	210
11/11/2024	0,29%	0,17	59,74	60,00	59,40	60,85	538K	244
08/11/2024	0,08%	0,05	59,57	59,77	59,30	60,38	230K	240
07/11/2024	-0,75%	-0,45	59,52	60,55	59,00	60,55	311K	258
06/11/2024	-0,07%	-0,04	59,97	62,02	59,61	62,05	483K	302
05/11/2024	-1,38%	-0,84	60,01	60,86	60,01	61,05	169K	217
04/11/2024	-2,90%	-1,82	60,85	62,90	60,85	62,90	454K	294
01/11/2024	1,13%	0,70	62,67	61,95	61,68	62,87	247K	183
31/10/2024	0,24%	0,15	61,97	61,98	61,26	62,00	144K	179
30/10/2024	0,28%	0,17	61,82	61,88	61,38	62,03	7M	169
29/10/2024	-0,02%	-0,01	61,65	61,54	61,34	61,89	151K	110
28/10/2024	0,51%	0,31	61,66	61,30	60,80	61,66	6M	206
25/10/2024	-0,97%	-0,60	61,35	62,00	61,04	62,15	2M	157
24/10/2024	-1,45%	-0,91	61,95	62,86	61,68	62,98	100K	106
23/10/2024	0,88%	0,55	62,86	62,27	62,00	62,86	266K	133
22/10/2024	0,61%	0,38	62,31	61,60	61,30	62,35	261K	112
21/10/2024	-0,56%	-0,35	61,93	63,00	61,73	63,00	282K	149
18/10/2024	0,16%	0,10	62,28	62,32	61,50	62,70	132K	126
17/10/2024	0,50%	0,31	62,18	62,00	61,85	62,35	130K	87
16/10/2024	-0,19%	-0,12	61,87	62,00	61,74	62,35	161K	226
15/10/2024	2,84%	1,71	61,99	60,32	59,54	62,70	291K	228
14/10/2024	-0,35%	-0,21	60,28	60,03	59,85	60,73	112K	104
11/10/2024	1,39%	0,83	60,49	59,66	59,66	61,00	360K	142
10/10/2024	-0,45%	-0,27	59,66	59,93	59,53	60,00	124K	160
09/10/2024	1,51%	0,89	59,93	59,12	59,12	59,99	251K	135
08/10/2024	0,96%	0,56	59,04	58,85	58,42	59,04	1M	294
07/10/2024	0,10%	0,06	58,48	58,42	57,96	58,58	157K	251
04/10/2024	-0,07%	-0,04	58,42	57,95	57,76	58,42	7M	111
03/10/2024	-0,20%	-0,12	58,46	58,88	58,39	59,05	129K	87
02/10/2024	-0,73%	-0,43	58,58	58,69	58,09	58,70	556K	116
01/10/2024	0,60%	0,35	59,01	58,66	58,44	59,25	3M	161
30/09/2024	0,32%	0,19	58,66	58,98	58,18	59,00	239K	1.406
27/09/2024	0,34%	0,20	58,47	58,27	58,27	59,25	459K	109
26/09/2024	-0,56%	-0,33	58,27	58,40	57,94	58,68	426K	239
25/09/2024	-0,63%	-0,37	58,60	59,35	58,60	59,51	386K	119
24/09/2024	-1,96%	-1,18	58,97	60,34	58,79	60,34	7M	171
23/09/2024	-0,27%	-0,16	60,15	60,51	59,93	60,89	1M	219
20/09/2024	1,16%	0,69	60,31	60,22	59,63	60,60	399K	117
19/09/2024	-1,49%	-0,90	59,62	60,52	59,50	60,52	72K	155
18/09/2024	-0,97%	-0,59	60,52	61,11	60,16	61,30	193K	109
17/09/2024	-0,44%	-0,27	61,11	61,65	60,66	61,65	131K	92
16/09/2024	0,15%	0,09	61,38	61,30	60,96	61,65	542K	96
13/09/2024	0,00%	0,00	61,29	61,87	61,01	61,90	703K	130
12/09/2024	-0,89%	-0,55	61,29	61,84	61,29	62,22	136K	116
11/09/2024	-1,89%	-1,19	61,84	63,03	61,78	63,03	273K	130
10/09/2024	1,81%	1,12	63,03	61,92	61,92	63,16	316K	177
09/09/2024	0,86%	0,53	61,91	61,70	61,38	62,48	118K	137
06/09/2024	-0,05%	-0,03	61,38	61,01	60,94	61,70	161K	110
05/09/2024	-2,20%	-1,38	61,41	61,53	61,20	62,76	2M	147
04/09/2024	0,21%	0,13	62,79	61,40	61,40	63,35	6M	152
03/09/2024	1,80%	1,11	62,66	60,96	60,96	63,07	14M	843
02/09/2024	-1,17%	-0,73	61,55	62,92	60,00	63,86	520K	340
30/08/2024	1,60%	0,98	62,28	61,28	61,28	62,70	567K	186
29/08/2024	0,82%	0,50	61,30	61,00	61,00	61,98	880K	281
28/08/2024	1,81%	1,08	60,80	59,80	59,80	60,80	492K	160
27/08/2024	-0,47%	-0,28	59,72	59,28	59,28	60,03	236K	145
26/08/2024	0,05%	0,03	60,00	60,57	59,24	60,57	825K	171
23/08/2024	-0,88%	-0,53	59,97	60,81	59,44	60,81	3M	130
22/08/2024	2,58%	1,52	60,50	59,20	59,20	60,90	2M	178
21/08/2024	0,92%	0,54	58,98	58,44	58,35	59,20	2M	153
20/08/2024	1,25%	0,72	58,44	58,00	57,97	58,77	1M	168
19/08/2024	-0,86%	-0,50	57,72	57,67	57,33	58,22	335K	157
16/08/2024	-0,26%	-0,15	58,22	58,34	57,62	58,34	866K	145
15/08/2024	1,13%	0,65	58,37	57,21	57,21	58,45	4M	197
14/08/2024	-0,05%	-0,03	57,72	57,71	57,35	57,99	224K	180
13/08/2024	-1,52%	-0,89	57,75	58,50	57,20	58,64	357K	248
12/08/2024	-0,83%	-0,49	58,64	59,12	58,05	59,20	1M	174
09/08/2024	-0,62%	-0,37	59,13	59,50	58,57	59,50	230K	115
08/08/2024	0,00%	0,00	59,50	59,47	59,36	60,20	265K	145
07/08/2024	-0,49%	-0,29	59,50	59,79	59,15	60,04	264K	162
06/08/2024	-3,56%	-2,21	59,79	60,76	59,79	61,13	894K	252
05/08/2024	-0,74%	-0,46	62,00	62,45	61,34	63,78	1M	396
02/08/2024	2,13%	1,30	62,46	61,73	61,46	62,92	1M	328
01/08/2024	2,22%	1,33	61,16	59,83	59,36	61,33	2M	249
31/07/2024	-1,16%	-0,70	59,83	60,53	59,63	60,90	911K	405
30/07/2024	1,10%	0,66	60,53	59,70	59,53	60,55	373K	115
29/07/2024	-1,25%	-0,76	59,87	60,25	59,31	60,28	226K	147
26/07/2024	0,43%	0,26	60,63	60,17	59,82	60,97	2M	138
25/07/2024	2,15%	1,27	60,37	58,99	58,45	60,46	648K	180
24/07/2024	3,70%	2,11	59,10	56,94	56,94	59,10	492K	201
23/07/2024	-0,51%	-0,29	56,99	56,58	55,92	57,50	321K	194
22/07/2024	-0,87%	-0,50	57,28	57,38	56,74	57,78	252K	118
19/07/2024	-0,47%	-0,27	57,78	57,77	57,04	57,80	183K	124
18/07/2024	1,24%	0,71	58,05	57,13	57,13	58,27	524K	171
17/07/2024	5,37%	2,92	57,34	54,43	54,43	57,50	1M	290
16/07/2024	0,42%	0,23	54,42	54,45	53,90	54,70	179K	172
15/07/2024	-0,50%	-0,27	54,19	54,65	54,00	54,78	377K	147
12/07/2024	-	-	54,46	54,24	54,08	54,70	85K	107

Date,Open,High,Low,Close,Volume
23-Jan-25,57.66,58.40,57.26,57.93,6292291
22-Jan-25,59.00,59.00,56.40,57.07,436799
21-Jan-25,59.12,59.86,59.12,59.50,556334
20-Jan-25,59.80,59.81,58.66,59.12,91841
17-Jan-25,59.52,59.87,59.07,59.43,135746
16-Jan-25,57.95,59.60,57.95,59.52,5854528
15-Jan-25,58.46,58.69,57.85,57.95,1243598
14-Jan-25,58.63,58.69,57.69,58.24,115920
13-Jan-25,58.39,58.80,57.58,58.63,1188676
10-Jan-25,58.30,58.37,57.40,57.84,954528
09-Jan-25,57.70,58.32,57.65,58.30,172751
08-Jan-25,59.98,59.98,57.75,57.79,94317
07-Jan-25,58.46,59.74,57.65,59.48,660962
06-Jan-25,60.24,60.24,58.06,58.46,505638
03-Jan-25,59.16,59.84,58.93,59.84,232252
02-Jan-25,59.99,60.23,59.01,59.15,464419
30-Dec-24,60.60,60.60,58.83,59.31,210341
27-Dec-24,59.98,60.61,59.53,60.60,117948
26-Dec-24,60.15,60.35,59.64,59.98,880404
23-Dec-24,58.89,60.12,58.88,60.12,299033
20-Dec-24,58.68,59.15,57.82,58.88,335908
19-Dec-24,60.81,60.83,58.68,58.68,574119
18-Dec-24,60.04,61.25,59.78,60.82,1715978
17-Dec-24,59.70,60.15,58.73,59.44,659686
16-Dec-24,59.27,59.59,58.70,59.50,296217
13-Dec-24,58.29,59.27,57.73,59.27,259743
12-Dec-24,58.15,59.02,57.87,58.63,532644
11-Dec-24,60.80,60.80,58.30,58.68,723503
10-Dec-24,60.62,60.62,59.85,60.38,322106
09-Dec-24,60.64,60.98,59.95,60.62,259169
06-Dec-24,60.00,60.64,59.70,60.64,484081
05-Dec-24,60.74,60.74,59.35,59.77,2204576
04-Dec-24,61.74,61.74,60.40,60.74,249084
03-Dec-24,62.60,62.73,61.62,61.75,2544081
02-Dec-24,62.46,62.85,62.05,62.73,1267903
29-Nov-24,62.78,63.33,61.50,62.18,648998
28-Nov-24,61.61,62.99,60.52,62.50,356913
27-Nov-24,59.86,61.62,59.86,61.62,658460
26-Nov-24,59.60,60.10,59.18,59.86,607506
25-Nov-24,60.08,60.53,59.20,60.42,488203
22-Nov-24,60.69,60.98,59.68,60.20,159300
21-Nov-24,58.60,60.51,58.60,60.51,444120
19-Nov-24,59.48,59.48,58.39,58.60,942016
18-Nov-24,59.32,59.48,58.70,59.48,541626
14-Nov-24,59.37,59.48,58.00,58.72,325969
13-Nov-24,58.50,59.38,58.25,59.38,441727
12-Nov-24,59.30,59.92,58.47,58.70,286698
11-Nov-24,60.00,60.85,59.40,59.74,538490
08-Nov-24,59.77,60.38,59.30,59.57,229662
07-Nov-24,60.55,60.55,59.00,59.52,311337
06-Nov-24,62.02,62.05,59.61,59.97,483420
05-Nov-24,60.86,61.05,60.01,60.01,168979
04-Nov-24,62.90,62.90,60.85,60.85,454268
01-Nov-24,61.95,62.87,61.68,62.67,246830
31-Oct-24,61.98,62.00,61.26,61.97,144161
30-Oct-24,61.88,62.03,61.38,61.82,6887471
29-Oct-24,61.54,61.89,61.34,61.65,151492
28-Oct-24,61.30,61.66,60.80,61.66,5697447
25-Oct-24,62.00,62.15,61.04,61.35,1612134
24-Oct-24,62.86,62.98,61.68,61.95,100189
23-Oct-24,62.27,62.86,62.00,62.86,265667
22-Oct-24,61.60,62.35,61.30,62.31,260861
21-Oct-24,63.00,63.00,61.73,61.93,281505
18-Oct-24,62.32,62.70,61.50,62.28,131562
17-Oct-24,62.00,62.35,61.85,62.18,130226
16-Oct-24,62.00,62.35,61.74,61.87,160690
15-Oct-24,60.32,62.70,59.54,61.99,290630
14-Oct-24,60.03,60.73,59.85,60.28,111913
11-Oct-24,59.66,61.00,59.66,60.49,359893
10-Oct-24,59.93,60.00,59.53,59.66,123701
09-Oct-24,59.12,59.99,59.12,59.93,251194
08-Oct-24,58.85,59.04,58.42,59.04,1017256
07-Oct-24,58.42,58.58,57.96,58.48,157359
04-Oct-24,57.95,58.42,57.76,58.42,7229416
03-Oct-24,58.88,59.05,58.39,58.46,128501
02-Oct-24,58.69,58.70,58.09,58.58,555854
01-Oct-24,58.66,59.25,58.44,59.01,2644831
30-Sep-24,58.98,59.00,58.18,58.66,238939
27-Sep-24,58.27,59.25,58.27,58.47,458908
26-Sep-24,58.40,58.68,57.94,58.27,426074
25-Sep-24,59.35,59.51,58.60,58.60,386298
24-Sep-24,60.34,60.34,58.79,58.97,6593478
23-Sep-24,60.51,60.89,59.93,60.15,1391525
20-Sep-24,60.22,60.60,59.63,60.31,399302
19-Sep-24,60.52,60.52,59.50,59.62,71596
18-Sep-24,61.11,61.30,60.16,60.52,192889
17-Sep-24,61.65,61.65,60.66,61.11,130605
16-Sep-24,61.30,61.65,60.96,61.38,542487
13-Sep-24,61.87,61.90,61.01,61.29,702873
12-Sep-24,61.84,62.22,61.29,61.29,136269
11-Sep-24,63.03,63.03,61.78,61.84,272816
10-Sep-24,61.92,63.16,61.92,63.03,315961
09-Sep-24,61.70,62.48,61.38,61.91,117696
06-Sep-24,61.01,61.70,60.94,61.38,160853
05-Sep-24,61.53,62.76,61.20,61.41,2417708
04-Sep-24,61.40,63.35,61.40,62.79,6217637
03-Sep-24,60.96,63.07,60.96,62.66,14288466
02-Sep-24,62.92,63.86,60.00,61.55,519565
30-Aug-24,61.28,62.70,61.28,62.28,567043
29-Aug-24,61.00,61.98,61.00,61.30,880364
28-Aug-24,59.80,60.80,59.80,60.80,492233
27-Aug-24,59.28,60.03,59.28,59.72,235855
26-Aug-24,60.57,60.57,59.24,60.00,825011
23-Aug-24,60.81,60.81,59.44,59.97,2944682
22-Aug-24,59.20,60.90,59.20,60.50,2111422
21-Aug-24,58.44,59.20,58.35,58.98,2188508
20-Aug-24,58.00,58.77,57.97,58.44,1424154
19-Aug-24,57.67,58.22,57.33,57.72,334833
16-Aug-24,58.34,58.34,57.62,58.22,865858
15-Aug-24,57.21,58.45,57.21,58.37,3810489
14-Aug-24,57.71,57.99,57.35,57.72,224314
13-Aug-24,58.50,58.64,57.20,57.75,357117
12-Aug-24,59.12,59.20,58.05,58.64,1168691
09-Aug-24,59.50,59.50,58.57,59.13,229998
08-Aug-24,59.47,60.20,59.36,59.50,264954
07-Aug-24,59.79,60.04,59.15,59.50,264002
06-Aug-24,60.76,61.13,59.79,59.79,894237
05-Aug-24,62.45,63.78,61.34,62.00,1151814
02-Aug-24,61.73,62.92,61.46,62.46,1011514
01-Aug-24,59.83,61.33,59.36,61.16,2450063
31-Jul-24,60.53,60.90,59.63,59.83,911399
30-Jul-24,59.70,60.55,59.53,60.53,373215
29-Jul-24,60.25,60.28,59.31,59.87,225811
26-Jul-24,60.17,60.97,59.82,60.63,1619838
25-Jul-24,58.99,60.46,58.45,60.37,647923
24-Jul-24,56.94,59.10,56.94,59.10,491814
23-Jul-24,56.58,57.50,55.92,56.99,320752
22-Jul-24,57.38,57.78,56.74,57.28,252234
19-Jul-24,57.77,57.80,57.04,57.78,183300
18-Jul-24,57.13,58.27,57.13,58.05,524157
17-Jul-24,54.43,57.50,54.43,57.34,1277610
16-Jul-24,54.45,54.70,53.90,54.42,178901
15-Jul-24,54.65,54.78,54.00,54.19,376956
12-Jul-24,54.24,54.70,54.08,54.46,85057

*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