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
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	0,43%	0,23	53,29	53,06	52,98	53,60	173K	112
03/10/2023	1,59%	0,83	53,06	52,55	52,17	53,40	1M	156
02/10/2023	0,06%	0,03	52,23	52,00	51,85	52,55	731K	794
29/09/2023	-0,84%	-0,44	52,20	52,64	51,94	52,64	405K	170
28/09/2023	0,06%	0,03	52,64	52,61	52,58	53,20	84K	84
27/09/2023	-0,42%	-0,22	52,61	53,00	52,26	53,30	333K	140
26/09/2023	-0,21%	-0,11	52,83	52,94	52,65	53,10	402K	474
25/09/2023	0,44%	0,23	52,94	52,75	52,55	53,20	103K	144
22/09/2023	-0,77%	-0,41	52,71	52,96	52,50	53,10	119K	144
21/09/2023	0,30%	0,16	53,12	53,10	53,10	53,69	878K	150
20/09/2023	0,61%	0,32	52,96	52,64	52,39	53,09	164K	210
19/09/2023	0,23%	0,12	52,64	52,52	52,28	52,74	254K	112
18/09/2023	0,27%	0,14	52,52	52,38	52,04	52,74	972K	230
15/09/2023	-1,73%	-0,92	52,38	53,29	52,38	53,45	1M	221
14/09/2023	-0,84%	-0,45	53,30	53,75	53,20	53,75	739K	119
13/09/2023	-0,22%	-0,12	53,75	53,87	53,38	53,90	517K	208
12/09/2023	0,96%	0,51	53,87	53,36	53,30	54,11	2M	317
11/09/2023	0,32%	0,17	53,36	53,19	52,81	53,45	500K	182
08/09/2023	1,14%	0,60	53,19	52,82	52,82	53,44	410K	166
06/09/2023	-1,24%	-0,66	52,59	53,26	52,04	53,60	735K	575
05/09/2023	1,10%	0,58	53,25	52,67	52,67	53,65	432K	199
04/09/2023	0,11%	0,06	52,67	52,90	52,00	53,64	278K	190
01/09/2023	-1,59%	-0,85	52,61	53,30	52,61	53,30	3M	1.003
31/08/2023	0,28%	0,15	53,46	53,31	53,09	53,74	545K	101
30/08/2023	0,66%	0,35	53,31	52,73	52,73	53,69	217K	93
29/08/2023	-0,79%	-0,42	52,96	53,50	52,71	54,10	4M	200
28/08/2023	-0,93%	-0,50	53,38	53,50	53,14	54,25	476K	391
25/08/2023	0,62%	0,33	53,88	53,46	53,13	54,54	185K	157
24/08/2023	1,04%	0,55	53,55	53,23	53,23	53,94	286K	324
23/08/2023	-2,63%	-1,43	53,00	54,40	52,94	54,53	578K	230
22/08/2023	-2,65%	-1,48	54,43	55,84	54,43	55,84	308K	204
21/08/2023	-2,08%	-1,19	55,91	57,10	55,12	57,10	990K	633
18/08/2023	-0,68%	-0,39	57,10	57,49	56,66	57,84	541K	445
17/08/2023	0,59%	0,34	57,49	57,55	57,19	58,25	1M	170
16/08/2023	-0,70%	-0,40	57,15	57,55	57,14	58,01	461K	193
15/08/2023	0,58%	0,33	57,55	57,09	57,00	57,99	1M	268
14/08/2023	0,62%	0,35	57,22	56,87	56,65	58,00	878K	398
11/08/2023	1,74%	0,97	56,87	56,00	56,00	56,87	479K	257
10/08/2023	-1,10%	-0,62	55,90	56,33	55,67	57,00	1M	253
09/08/2023	0,30%	0,17	56,52	56,45	56,06	56,95	629K	254
08/08/2023	-0,11%	-0,06	56,35	56,42	56,19	56,75	957K	846
07/08/2023	3,30%	1,80	56,41	54,65	54,65	56,54	947K	368
04/08/2023	-1,85%	-1,03	54,61	55,92	54,50	56,00	641K	203
03/08/2023	2,39%	1,30	55,64	54,55	54,55	55,79	1M	346
02/08/2023	0,85%	0,46	54,34	53,98	53,79	54,92	1M	357
01/08/2023	2,20%	1,16	53,88	53,25	52,65	53,98	10M	3.116
31/07/2023	-4,72%	-2,61	52,72	55,32	52,65	55,32	6M	644
28/07/2023	0,67%	0,37	55,33	54,96	54,54	55,33	922K	277
27/07/2023	1,27%	0,69	54,96	54,27	54,21	55,05	758K	1.770
26/07/2023	-0,40%	-0,22	54,27	54,49	54,00	54,80	377K	285
25/07/2023	1,09%	0,59	54,49	53,90	53,60	54,60	796K	1.937
24/07/2023	-0,55%	-0,30	53,90	54,00	53,90	55,15	2M	443
21/07/2023	0,00%	0,00	54,20	53,97	53,34	54,35	1M	310
20/07/2023	7,22%	3,65	54,20	50,10	50,01	54,20	7M	662
19/07/2023	-0,71%	-0,36	50,55	50,50	50,03	51,18	1M	2.217
18/07/2023	-0,22%	-0,11	50,91	51,34	50,80	51,47	680K	221
17/07/2023	-0,43%	-0,22	51,02	51,26	50,80	51,53	612K	330
14/07/2023	1,10%	0,56	51,24	50,70	50,66	51,25	1M	948
13/07/2023	-0,04%	-0,02	50,68	50,70	50,40	50,88	365K	462
12/07/2023	-1,71%	-0,88	50,70	51,25	50,49	51,25	2M	521
11/07/2023	-0,81%	-0,42	51,58	52,05	51,10	52,50	1M	381
10/07/2023	0,68%	0,35	52,00	51,65	51,50	52,10	772K	739
07/07/2023	-2,55%	-1,35	51,65	53,00	51,65	53,00	1M	470
06/07/2023	0,74%	0,39	53,00	52,60	52,45	53,30	348K	511
05/07/2023	0,82%	0,43	52,61	52,26	52,26	53,15	817K	551
04/07/2023	-0,06%	-0,03	52,18	52,21	52,09	52,50	222K	188
03/07/2023	-1,06%	-0,56	52,21	52,70	51,83	52,70	2M	3.397
30/06/2023	-0,36%	-0,19	52,77	52,96	52,69	53,19	245K	430
29/06/2023	1,13%	0,59	52,96	52,41	52,41	53,20	869K	639
28/06/2023	0,42%	0,22	52,37	52,79	52,34	52,91	428K	218
27/06/2023	0,37%	0,19	52,15	52,10	51,77	52,44	3M	431
26/06/2023	-1,83%	-0,97	51,96	52,50	51,28	52,53	596K	396
23/06/2023	0,57%	0,30	52,93	52,92	52,55	53,19	359K	280
22/06/2023	1,17%	0,61	52,63	52,02	51,92	52,73	877K	288
21/06/2023	-0,91%	-0,48	52,02	52,90	52,00	52,90	843K	293
20/06/2023	0,96%	0,50	52,50	52,30	52,28	52,90	820K	290
19/06/2023	-1,14%	-0,60	52,00	52,59	52,00	52,90	184K	372
16/06/2023	0,57%	0,30	52,60	52,50	52,50	53,15	748K	592
15/06/2023	1,14%	0,59	52,30	51,74	51,74	52,47	963K	713
14/06/2023	-0,46%	-0,24	51,71	52,00	51,71	52,40	1M	531
13/06/2023	0,44%	0,23	51,95	51,72	51,50	52,10	2M	431
12/06/2023	-0,40%	-0,21	51,72	51,97	51,55	52,10	756K	407
09/06/2023	-0,02%	-0,01	51,93	52,60	51,88	52,60	1M	319
07/06/2023	0,25%	0,13	51,94	51,80	51,48	52,12	3M	326
06/06/2023	-0,33%	-0,17	51,81	52,32	51,51	52,61	722K	520
05/06/2023	0,54%	0,28	51,98	51,50	51,45	52,09	1M	2.191
02/06/2023	0,47%	0,24	51,70	51,91	50,83	51,99	815K	680
01/06/2023	-2,00%	-1,05	51,46	52,51	51,46	52,51	4M	2.133
31/05/2023	1,25%	0,65	52,51	52,09	52,04	52,70	1M	253
30/05/2023	-	-	51,86	51,40	51,40	52,41	946K	470

Date,Open,High,Low,Close,Volume
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
03-Oct-23,52.55,53.40,52.17,53.06,1142219
02-Oct-23,52.00,52.55,51.85,52.23,730582
29-Sep-23,52.64,52.64,51.94,52.20,405432
28-Sep-23,52.61,53.20,52.58,52.64,84066
27-Sep-23,53.00,53.30,52.26,52.61,332958
26-Sep-23,52.94,53.10,52.65,52.83,402184
25-Sep-23,52.75,53.20,52.55,52.94,102963
22-Sep-23,52.96,53.10,52.50,52.71,119484
21-Sep-23,53.10,53.69,53.10,53.12,877936
20-Sep-23,52.64,53.09,52.39,52.96,163619
19-Sep-23,52.52,52.74,52.28,52.64,253661
18-Sep-23,52.38,52.74,52.04,52.52,972165
15-Sep-23,53.29,53.45,52.38,52.38,1121500
14-Sep-23,53.75,53.75,53.20,53.30,738601
13-Sep-23,53.87,53.90,53.38,53.75,516728
12-Sep-23,53.36,54.11,53.30,53.87,1706418
11-Sep-23,53.19,53.45,52.81,53.36,500078
08-Sep-23,52.82,53.44,52.82,53.19,409592
06-Sep-23,53.26,53.60,52.04,52.59,735044
05-Sep-23,52.67,53.65,52.67,53.25,431612
04-Sep-23,52.90,53.64,52.00,52.67,278294
01-Sep-23,53.30,53.30,52.61,52.61,3477819
31-Aug-23,53.31,53.74,53.09,53.46,544573
30-Aug-23,52.73,53.69,52.73,53.31,217055
29-Aug-23,53.50,54.10,52.71,52.96,3938833
28-Aug-23,53.50,54.25,53.14,53.38,476220
25-Aug-23,53.46,54.54,53.13,53.88,184619
24-Aug-23,53.23,53.94,53.23,53.55,286022
23-Aug-23,54.40,54.53,52.94,53.00,577753
22-Aug-23,55.84,55.84,54.43,54.43,307685
21-Aug-23,57.10,57.10,55.12,55.91,990093
18-Aug-23,57.49,57.84,56.66,57.10,541081
17-Aug-23,57.55,58.25,57.19,57.49,1168521
16-Aug-23,57.55,58.01,57.14,57.15,461442
15-Aug-23,57.09,57.99,57.00,57.55,1195703
14-Aug-23,56.87,58.00,56.65,57.22,877654
11-Aug-23,56.00,56.87,56.00,56.87,479025
10-Aug-23,56.33,57.00,55.67,55.90,1377838
09-Aug-23,56.45,56.95,56.06,56.52,629135
08-Aug-23,56.42,56.75,56.19,56.35,956858
07-Aug-23,54.65,56.54,54.65,56.41,946919
04-Aug-23,55.92,56.00,54.50,54.61,640872
03-Aug-23,54.55,55.79,54.55,55.64,1128828
02-Aug-23,53.98,54.92,53.79,54.34,1127179
01-Aug-23,53.25,53.98,52.65,53.88,9621605
31-Jul-23,55.32,55.32,52.65,52.72,6282373
28-Jul-23,54.96,55.33,54.54,55.33,921924
27-Jul-23,54.27,55.05,54.21,54.96,758447
26-Jul-23,54.49,54.80,54.00,54.27,377421
25-Jul-23,53.90,54.60,53.60,54.49,796406
24-Jul-23,54.00,55.15,53.90,53.90,1564665
21-Jul-23,53.97,54.35,53.34,54.20,1058407
20-Jul-23,50.10,54.20,50.01,54.20,6927912
19-Jul-23,50.50,51.18,50.03,50.55,1089609
18-Jul-23,51.34,51.47,50.80,50.91,679989
17-Jul-23,51.26,51.53,50.80,51.02,612108
14-Jul-23,50.70,51.25,50.66,51.24,1451709
13-Jul-23,50.70,50.88,50.40,50.68,365106
12-Jul-23,51.25,51.25,50.49,50.70,1527437
11-Jul-23,52.05,52.50,51.10,51.58,1003000
10-Jul-23,51.65,52.10,51.50,52.00,771630
07-Jul-23,53.00,53.00,51.65,51.65,1024456
06-Jul-23,52.60,53.30,52.45,53.00,347960
05-Jul-23,52.26,53.15,52.26,52.61,816875
04-Jul-23,52.21,52.50,52.09,52.18,221777
03-Jul-23,52.70,52.70,51.83,52.21,2038752
30-Jun-23,52.96,53.19,52.69,52.77,245446
29-Jun-23,52.41,53.20,52.41,52.96,869343
28-Jun-23,52.79,52.91,52.34,52.37,428299
27-Jun-23,52.10,52.44,51.77,52.15,2850325
26-Jun-23,52.50,52.53,51.28,51.96,595650
23-Jun-23,52.92,53.19,52.55,52.93,359210
22-Jun-23,52.02,52.73,51.92,52.63,876953
21-Jun-23,52.90,52.90,52.00,52.02,842901
20-Jun-23,52.30,52.90,52.28,52.50,819700
19-Jun-23,52.59,52.90,52.00,52.00,183763
16-Jun-23,52.50,53.15,52.50,52.60,747811
15-Jun-23,51.74,52.47,51.74,52.30,963436
14-Jun-23,52.00,52.40,51.71,51.71,1126777
13-Jun-23,51.72,52.10,51.50,51.95,1846266
12-Jun-23,51.97,52.10,51.55,51.72,756375
09-Jun-23,52.60,52.60,51.88,51.93,1216332
07-Jun-23,51.80,52.12,51.48,51.94,3083936
06-Jun-23,52.32,52.61,51.51,51.81,722277
05-Jun-23,51.50,52.09,51.45,51.98,1014260
02-Jun-23,51.91,51.99,50.83,51.70,815316
01-Jun-23,52.51,52.51,51.46,51.46,3943628
31-May-23,52.09,52.70,52.04,52.51,1321230
30-May-23,51.40,52.41,51.40,51.86,946143

*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