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
16/05/2025	1,17%	0,66	57,05	56,99	56,75	57,67	694K	166
15/05/2025	2,73%	1,50	56,39	55,99	55,20	56,70	323K	181
14/05/2025	-1,28%	-0,71	54,89	56,16	54,62	56,16	437K	905
13/05/2025	-4,39%	-2,55	55,60	58,14	55,34	58,14	754K	395
12/05/2025	0,57%	0,33	58,15	57,45	56,70	58,89	1M	189
09/05/2025	-1,52%	-0,89	57,82	59,00	57,82	59,00	205K	179
08/05/2025	-2,39%	-1,44	58,71	59,74	58,71	59,75	341K	96

07/05/2025	2,66%	1,56	60,15	59,18	58,98	60,44	337K	118
06/05/2025	-0,14%	-0,08	58,59	58,45	58,45	59,29	114K	75
05/05/2025	-1,06%	-0,63	58,67	58,79	58,19	58,93	163K	107
02/05/2025	0,58%	0,34	59,30	58,02	58,02	59,30	521K	138
30/04/2025	0,77%	0,45	58,96	58,51	58,51	59,77	243K	1.392
29/04/2025	0,07%	0,04	58,51	58,45	58,21	59,09	93K	91
28/04/2025	-0,26%	-0,15	58,47	58,90	58,10	58,92	145K	106
25/04/2025	0,14%	0,08	58,62	59,10	57,74	59,10	180K	115
24/04/2025	-0,37%	-0,22	58,54	59,35	58,00	59,35	841K	107
23/04/2025	-2,13%	-1,28	58,76	60,00	58,67	60,00	130K	122
22/04/2025	-1,49%	-0,91	60,04	59,73	59,68	61,09	1M	130
17/04/2025	1,50%	0,90	60,95	60,06	60,05	61,76	218K	77
16/04/2025	-0,22%	-0,13	60,05	60,18	59,79	61,00	397K	79
15/04/2025	0,48%	0,29	60,18	60,99	59,47	60,99	128K	97
14/04/2025	1,15%	0,68	59,89	59,69	59,00	60,39	153K	118
11/04/2025	1,81%	1,05	59,21	58,75	58,17	59,65	98K	88
10/04/2025	-0,15%	-0,09	58,16	59,39	57,58	59,40	153K	99
09/04/2025	-1,52%	-0,90	58,25	57,96	57,40	60,05	347K	286
08/04/2025	1,04%	0,61	59,15	60,00	59,15	60,80	257K	218
07/04/2025	-1,89%	-1,13	58,54	59,66	57,87	59,66	290K	189
04/04/2025	-0,58%	-0,35	59,67	60,64	59,67	61,52	2M	502
03/04/2025	2,20%	1,29	60,02	59,00	58,89	60,17	387K	1.083
02/04/2025	1,07%	0,62	58,73	58,50	57,90	59,23	359K	250
01/04/2025	-8,18%	-5,18	58,11	62,27	58,11	62,27	954K	381
31/03/2025	0,80%	0,50	63,29	62,80	62,80	63,60	272K	95
28/03/2025	0,22%	0,14	62,79	63,10	62,62	63,15	102K	83
27/03/2025	1,34%	0,83	62,65	62,10	62,10	62,68	208K	116
26/03/2025	1,28%	0,78	61,82	61,64	61,20	61,99	102K	85
25/03/2025	-2,82%	-1,77	61,04	62,03	61,04	62,69	376K	110
24/03/2025	0,96%	0,60	62,81	62,64	62,25	62,81	294K	149
21/03/2025	0,39%	0,24	62,21	61,97	61,83	62,50	1M	167
20/03/2025	1,09%	0,67	61,97	61,30	61,09	61,97	64K	71
19/03/2025	-1,14%	-0,71	61,30	62,26	61,22	62,40	136K	109
18/03/2025	1,11%	0,68	62,01	61,23	61,05	62,50	138K	91
17/03/2025	-1,40%	-0,87	61,33	62,20	61,33	62,20	550K	424
14/03/2025	-0,89%	-0,56	62,20	62,70	61,80	62,70	100K	94
13/03/2025	-0,37%	-0,23	62,76	62,94	62,76	63,78	114K	121
12/03/2025	-2,04%	-1,31	62,99	64,00	62,99	64,00	172K	97
11/03/2025	-1,85%	-1,21	64,30	65,84	64,14	65,84	301K	125
10/03/2025	1,02%	0,66	65,51	64,85	64,75	65,90	340K	168
07/03/2025	2,13%	1,35	64,85	63,50	63,38	64,89	405K	159
06/03/2025	0,55%	0,35	63,50	62,49	62,49	63,69	157K	122
05/03/2025	-2,12%	-1,37	63,15	64,52	63,15	64,52	935K	97
28/02/2025	1,62%	1,03	64,52	64,13	63,62	64,75	93K	122
27/02/2025	0,73%	0,46	63,49	63,03	62,86	63,75	209K	91
26/02/2025	-1,22%	-0,78	63,03	63,81	62,82	63,81	1M	251
25/02/2025	1,43%	0,90	63,81	63,00	62,94	63,81	241K	112
24/02/2025	1,62%	1,00	62,91	62,49	61,65	63,07	350K	134
21/02/2025	2,40%	1,45	61,91	59,98	59,98	62,38	537K	165
20/02/2025	0,50%	0,30	60,46	60,16	59,75	60,65	189K	85
19/02/2025	2,47%	1,45	60,16	58,31	58,31	60,21	319K	120
18/02/2025	0,82%	0,48	58,71	58,30	58,30	58,97	548K	99
17/02/2025	-1,82%	-1,08	58,23	58,43	58,00	59,28	497K	1.503
14/02/2025	-1,82%	-1,10	59,31	60,74	59,07	60,74	131K	411
13/02/2025	1,33%	0,79	60,41	59,50	59,50	60,74	207K	133
12/02/2025	-0,42%	-0,25	59,62	59,87	59,15	59,87	326K	1.132
11/02/2025	0,88%	0,52	59,87	59,90	59,35	60,00	179K	148
10/02/2025	-0,13%	-0,08	59,35	59,12	58,66	59,45	45K	82
07/02/2025	1,30%	0,76	59,43	58,90	58,55	59,48	131K	100
06/02/2025	-1,61%	-0,96	58,67	58,86	58,67	59,94	2M	103
05/02/2025	1,33%	0,78	59,63	58,86	58,86	59,75	87K	98
04/02/2025	-0,34%	-0,20	58,85	58,75	58,61	59,33	264K	94
03/02/2025	-0,61%	-0,36	59,05	59,41	58,75	59,75	980K	209
31/01/2025	-0,69%	-0,41	59,41	59,41	58,80	59,51	290K	95
30/01/2025	1,10%	0,65	59,82	59,18	59,18	60,40	177K	503
29/01/2025	0,51%	0,30	59,17	58,86	58,39	59,40	193K	100
28/01/2025	-1,80%	-1,08	58,87	60,46	58,76	60,46	138K	135
27/01/2025	3,36%	1,95	59,95	58,24	58,09	60,30	414K	253
24/01/2025	0,12%	0,07	58,00	58,00	57,23	58,07	65K	197
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	-	-	61,66	61,30	60,80	61,66	6M	206

Date,Open,High,Low,Close,Volume
16-May-25,56.99,57.67,56.75,57.05,694140
15-May-25,55.99,56.70,55.20,56.39,322996
14-May-25,56.16,56.16,54.62,54.89,436902
13-May-25,58.14,58.14,55.34,55.60,753783
12-May-25,57.45,58.89,56.70,58.15,1268980
09-May-25,59.00,59.00,57.82,57.82,205211
08-May-25,59.74,59.75,58.71,58.71,341091
07-May-25,59.18,60.44,58.98,60.15,337436
06-May-25,58.45,59.29,58.45,58.59,113621
05-May-25,58.79,58.93,58.19,58.67,162934
02-May-25,58.02,59.30,58.02,59.30,521168
30-Apr-25,58.51,59.77,58.51,58.96,243292
29-Apr-25,58.45,59.09,58.21,58.51,93218
28-Apr-25,58.90,58.92,58.10,58.47,145159
25-Apr-25,59.10,59.10,57.74,58.62,180440
24-Apr-25,59.35,59.35,58.00,58.54,841313
23-Apr-25,60.00,60.00,58.67,58.76,130413
22-Apr-25,59.73,61.09,59.68,60.04,1059618
17-Apr-25,60.06,61.76,60.05,60.95,217613
16-Apr-25,60.18,61.00,59.79,60.05,397119
15-Apr-25,60.99,60.99,59.47,60.18,128054
14-Apr-25,59.69,60.39,59.00,59.89,152809
11-Apr-25,58.75,59.65,58.17,59.21,97570
10-Apr-25,59.39,59.40,57.58,58.16,152757
09-Apr-25,57.96,60.05,57.40,58.25,346592
08-Apr-25,60.00,60.80,59.15,59.15,257274
07-Apr-25,59.66,59.66,57.87,58.54,290386
04-Apr-25,60.64,61.52,59.67,59.67,1585268
03-Apr-25,59.00,60.17,58.89,60.02,387242
02-Apr-25,58.50,59.23,57.90,58.73,358911
01-Apr-25,62.27,62.27,58.11,58.11,954278
31-Mar-25,62.80,63.60,62.80,63.29,272465
28-Mar-25,63.10,63.15,62.62,62.79,101562
27-Mar-25,62.10,62.68,62.10,62.65,208022
26-Mar-25,61.64,61.99,61.20,61.82,101779
25-Mar-25,62.03,62.69,61.04,61.04,376214
24-Mar-25,62.64,62.81,62.25,62.81,293937
21-Mar-25,61.97,62.50,61.83,62.21,1426777
20-Mar-25,61.30,61.97,61.09,61.97,64163
19-Mar-25,62.26,62.40,61.22,61.30,135923
18-Mar-25,61.23,62.50,61.05,62.01,138428
17-Mar-25,62.20,62.20,61.33,61.33,550328
14-Mar-25,62.70,62.70,61.80,62.20,99536
13-Mar-25,62.94,63.78,62.76,62.76,114042
12-Mar-25,64.00,64.00,62.99,62.99,172461
11-Mar-25,65.84,65.84,64.14,64.30,300908
10-Mar-25,64.85,65.90,64.75,65.51,340205
07-Mar-25,63.50,64.89,63.38,64.85,404586
06-Mar-25,62.49,63.69,62.49,63.50,157000
05-Mar-25,64.52,64.52,63.15,63.15,935409
28-Feb-25,64.13,64.75,63.62,64.52,92875
27-Feb-25,63.03,63.75,62.86,63.49,209088
26-Feb-25,63.81,63.81,62.82,63.03,1074972
25-Feb-25,63.00,63.81,62.94,63.81,240864
24-Feb-25,62.49,63.07,61.65,62.91,350269
21-Feb-25,59.98,62.38,59.98,61.91,537328
20-Feb-25,60.16,60.65,59.75,60.46,188906
19-Feb-25,58.31,60.21,58.31,60.16,318843
18-Feb-25,58.30,58.97,58.30,58.71,547880
17-Feb-25,58.43,59.28,58.00,58.23,496721
14-Feb-25,60.74,60.74,59.07,59.31,131423
13-Feb-25,59.50,60.74,59.50,60.41,206511
12-Feb-25,59.87,59.87,59.15,59.62,326182
11-Feb-25,59.90,60.00,59.35,59.87,178691
10-Feb-25,59.12,59.45,58.66,59.35,45287
07-Feb-25,58.90,59.48,58.55,59.43,130677
06-Feb-25,58.86,59.94,58.67,58.67,2240478
05-Feb-25,58.86,59.75,58.86,59.63,86617
04-Feb-25,58.75,59.33,58.61,58.85,263595
03-Feb-25,59.41,59.75,58.75,59.05,980116
31-Jan-25,59.41,59.51,58.80,59.41,290410
30-Jan-25,59.18,60.40,59.18,59.82,177236
29-Jan-25,58.86,59.40,58.39,59.17,193211
28-Jan-25,60.46,60.46,58.76,58.87,138062
27-Jan-25,58.24,60.30,58.09,59.95,413588
24-Jan-25,58.00,58.07,57.23,58.00,65351
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

*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