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
10/09/2026	-0,60%	-0,55	90,85	91,40	90,18	93,09	533K	208
09/09/2026	0,61%	0,55	91,40	91,46	90,59	91,69	286K	288
08/09/2026	-3,30%	-3,10	90,85	93,75	90,70	93,75	791K	288
04/09/2026	-0,47%	-0,44	93,95	95,34	93,94	95,34	2M	152
03/09/2026	1,07%	1,00	94,39	94,34	93,00	94,83	365K	282
02/09/2026	0,64%	0,59	93,39	93,28	93,11	96,19	741K	206
01/09/2026	0,44%	0,41	92,80	93,32	91,76	93,99	6M	539
31/08/2026	0,03%	0,03	92,39	92,36	91,64	92,57	277K	247
28/08/2026	1,12%	1,02	92,36	91,37	91,37	92,89	544K	342
27/08/2026	-1,57%	-1,46	91,34	92,59	90,71	92,59	405K	438
26/08/2026	-0,98%	-0,92	92,80	96,00	92,59	96,00	228K	209
25/08/2026	-0,71%	-0,67	93,72	95,00	93,17	95,00	179K	310
24/08/2026	0,73%	0,68	94,39	95,30	92,84	95,30	1M	427
21/08/2026	0,12%	0,11	93,71	93,60	92,39	93,91	449K	257
20/08/2026	-0,33%	-0,31	93,60	94,99	92,70	94,99	1M	462
19/08/2026	0,04%	0,04	93,91	94,86	93,16	95,08	577K	273
18/08/2026	4,30%	3,87	93,87	92,00	91,99	94,40	1M	543
17/08/2026	1,11%	0,99	90,00	89,01	89,01	91,35	494K	397
14/08/2026	-1,90%	-1,72	89,01	91,00	89,01	91,23	661K	287
13/08/2026	1,26%	1,13	90,73	90,50	89,82	90,73	371K	261
12/08/2026	0,71%	0,63	89,60	88,97	88,03	90,19	403K	358
11/08/2026	0,87%	0,77	88,97	88,21	88,21	89,99	486K	667
10/08/2026	0,54%	0,47	88,20	88,61	87,66	88,93	977K	540
07/08/2026	0,65%	0,57	87,73	88,04	86,55	88,04	691K	489
06/08/2026	-0,83%	-0,73	87,16	88,69	86,50	88,95	655K	1.425
05/08/2026	1,35%	1,17	87,89	87,86	86,94	88,50	575K	193
04/08/2026	0,01%	0,01	86,72	86,10	85,15	87,12	838K	1.334
03/08/2026	-0,46%	-0,40	86,71	87,20	84,71	87,42	737K	788
31/07/2026	-0,18%	-0,16	87,11	87,03	86,80	87,38	633K	336
30/07/2026	-3,07%	-2,76	87,27	88,51	86,03	88,51	776K	403
29/07/2026	-0,89%	-0,81	90,03	91,75	90,03	91,81	406K	185
28/07/2026	-0,20%	-0,18	90,84	92,00	90,84	93,68	849K	333
27/07/2026	2,06%	1,84	91,02	87,39	87,39	91,40	383K	290
24/07/2026	1,94%	1,70	89,18	88,36	88,08	89,18	626K	301
23/07/2026	2,07%	1,77	87,48	86,71	86,39	88,18	2M	287
22/07/2026	1,54%	1,30	85,71	85,26	84,91	86,33	833K	304
21/07/2026	0,07%	0,06	84,41	82,66	82,66	84,95	284K	285
20/07/2026	-1,31%	-1,12	84,35	85,98	84,35	86,02	539K	319
17/07/2026	0,89%	0,75	85,47	86,10	85,47	87,34	1M	359
16/07/2026	0,86%	0,72	84,72	83,75	83,75	86,23	3M	640
15/07/2026	-1,78%	-1,52	84,00	83,70	83,00	86,70	1M	441
14/07/2026	-3,02%	-2,66	85,52	88,01	85,06	88,01	1M	353
13/07/2026	0,89%	0,78	88,18	87,41	87,41	88,55	943K	240
10/07/2026	-0,84%	-0,74	87,40	89,00	86,90	89,00	1M	330
09/07/2026	-0,74%	-0,66	88,14	90,89	88,13	90,89	379K	1.111
08/07/2026	-3,64%	-3,35	88,80	90,31	88,80	91,95	226K	718
07/07/2026	4,02%	3,56	92,15	88,68	88,68	92,41	661K	319
06/07/2026	-3,11%	-2,84	88,59	90,59	88,09	90,59	1M	849
03/07/2026	0,80%	0,73	91,43	89,99	89,99	92,41	799K	2.007
02/07/2026	3,26%	2,86	90,70	87,84	87,29	91,11	1M	303
01/07/2026	0,33%	0,29	87,84	87,91	86,74	88,36	1M	1.396
30/06/2026	-1,32%	-1,17	87,55	89,50	87,36	89,68	539K	314
29/06/2026	1,63%	1,42	88,72	85,55	85,55	88,91	607K	312
26/06/2026	3,19%	2,70	87,30	84,60	84,60	87,79	841K	850
25/06/2026	2,05%	1,70	84,60	82,40	82,40	85,93	1M	503
24/06/2026	0,50%	0,41	82,90	82,49	82,49	84,13	1M	1.368
23/06/2026	5,02%	3,94	82,49	80,00	80,00	82,68	921K	252
22/06/2026	-5,29%	-4,39	78,55	81,27	78,18	81,27	793K	421
19/06/2026	4,50%	3,57	82,94	80,17	77,99	82,95	233K	138
18/06/2026	0,10%	0,08	79,37	79,51	78,33	80,50	357K	339
17/06/2026	0,04%	0,03	79,29	80,06	77,95	80,06	376K	293
16/06/2026	0,06%	0,05	79,26	81,24	78,24	81,24	443K	609
15/06/2026	-2,56%	-2,08	79,21	81,28	78,50	81,28	284K	420
12/06/2026	0,41%	0,33	81,29	80,51	80,44	81,45	853K	721
11/06/2026	-1,45%	-1,19	80,96	82,76	80,96	83,00	470K	406
10/06/2026	2,05%	1,65	82,15	81,89	81,63	83,16	708K	558
09/06/2026	0,99%	0,79	80,50	80,68	79,32	82,17	569K	657
08/06/2026	1,49%	1,17	79,71	79,34	78,55	81,15	673K	549
05/06/2026	4,34%	3,27	78,54	77,50	77,50	80,79	803K	527
03/06/2026	1,11%	0,83	75,27	74,00	73,86	76,05	435K	459
02/06/2026	-0,87%	-0,65	74,44	74,99	74,33	75,07	123K	118
01/06/2026	-0,61%	-0,46	75,09	76,17	74,20	76,17	997K	1.741
29/05/2026	-2,38%	-1,84	75,55	78,17	75,55	78,17	377K	293
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	-	-	85,70	85,60	85,09	87,16	472K	235

Date,Open,High,Low,Close,Volume
10-Sep-26,91.40,93.09,90.18,90.85,533222
09-Sep-26,91.46,91.69,90.59,91.40,285771
08-Sep-26,93.75,93.75,90.70,90.85,791007
04-Sep-26,95.34,95.34,93.94,93.95,1940516
03-Sep-26,94.34,94.83,93.00,94.39,365338
02-Sep-26,93.28,96.19,93.11,93.39,741328
01-Sep-26,93.32,93.99,91.76,92.80,5743044
31-Aug-26,92.36,92.57,91.64,92.39,277202
28-Aug-26,91.37,92.89,91.37,92.36,544492
27-Aug-26,92.59,92.59,90.71,91.34,404772
26-Aug-26,96.00,96.00,92.59,92.80,228393
25-Aug-26,95.00,95.00,93.17,93.72,178971
24-Aug-26,95.30,95.30,92.84,94.39,1430112
21-Aug-26,93.60,93.91,92.39,93.71,449015
20-Aug-26,94.99,94.99,92.70,93.60,1401112
19-Aug-26,94.86,95.08,93.16,93.91,576692
18-Aug-26,92.00,94.40,91.99,93.87,1301620
17-Aug-26,89.01,91.35,89.01,90.00,493647
14-Aug-26,91.00,91.23,89.01,89.01,661343
13-Aug-26,90.50,90.73,89.82,90.73,370937
12-Aug-26,88.97,90.19,88.03,89.60,402560
11-Aug-26,88.21,89.99,88.21,88.97,486120
10-Aug-26,88.61,88.93,87.66,88.20,976849
07-Aug-26,88.04,88.04,86.55,87.73,691456
06-Aug-26,88.69,88.95,86.50,87.16,654910
05-Aug-26,87.86,88.50,86.94,87.89,574884
04-Aug-26,86.10,87.12,85.15,86.72,838194
03-Aug-26,87.20,87.42,84.71,86.71,736809
31-Jul-26,87.03,87.38,86.80,87.11,633155
30-Jul-26,88.51,88.51,86.03,87.27,775851
29-Jul-26,91.75,91.81,90.03,90.03,406164
28-Jul-26,92.00,93.68,90.84,90.84,848829
27-Jul-26,87.39,91.40,87.39,91.02,383186
24-Jul-26,88.36,89.18,88.08,89.18,626049
23-Jul-26,86.71,88.18,86.39,87.48,1783860
22-Jul-26,85.26,86.33,84.91,85.71,833008
21-Jul-26,82.66,84.95,82.66,84.41,284070
20-Jul-26,85.98,86.02,84.35,84.35,538823
17-Jul-26,86.10,87.34,85.47,85.47,1076489
16-Jul-26,83.75,86.23,83.75,84.72,3105308
15-Jul-26,83.70,86.70,83.00,84.00,1256279
14-Jul-26,88.01,88.01,85.06,85.52,1141042
13-Jul-26,87.41,88.55,87.41,88.18,942851
10-Jul-26,89.00,89.00,86.90,87.40,1219013
09-Jul-26,90.89,90.89,88.13,88.14,379482
08-Jul-26,90.31,91.95,88.80,88.80,226293
07-Jul-26,88.68,92.41,88.68,92.15,661109
06-Jul-26,90.59,90.59,88.09,88.59,1072223
03-Jul-26,89.99,92.41,89.99,91.43,799151
02-Jul-26,87.84,91.11,87.29,90.70,1456957
01-Jul-26,87.91,88.36,86.74,87.84,1499272
30-Jun-26,89.50,89.68,87.36,87.55,538726
29-Jun-26,85.55,88.91,85.55,88.72,606986
26-Jun-26,84.60,87.79,84.60,87.30,840972
25-Jun-26,82.40,85.93,82.40,84.60,1236215
24-Jun-26,82.49,84.13,82.49,82.90,1059244
23-Jun-26,80.00,82.68,80.00,82.49,921270
22-Jun-26,81.27,81.27,78.18,78.55,793137
19-Jun-26,80.17,82.95,77.99,82.94,232904
18-Jun-26,79.51,80.50,78.33,79.37,356706
17-Jun-26,80.06,80.06,77.95,79.29,375883
16-Jun-26,81.24,81.24,78.24,79.26,443066
15-Jun-26,81.28,81.28,78.50,79.21,283840
12-Jun-26,80.51,81.45,80.44,81.29,853287
11-Jun-26,82.76,83.00,80.96,80.96,469977
10-Jun-26,81.89,83.16,81.63,82.15,707876
09-Jun-26,80.68,82.17,79.32,80.50,569161
08-Jun-26,79.34,81.15,78.55,79.71,673280
05-Jun-26,77.50,80.79,77.50,78.54,803289
03-Jun-26,74.00,76.05,73.86,75.27,434949
02-Jun-26,74.99,75.07,74.33,74.44,122848
01-Jun-26,76.17,76.17,74.20,75.09,996708
29-May-26,78.17,78.17,75.55,75.55,376762
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

*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