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
20/10/2021	-0,56%	-0,34	60,73	61,07	60,31	61,12	2M	1.052
19/10/2021	3,16%	1,87	61,07	59,49	59,38	61,29	8M	1.131
18/10/2021	0,73%	0,43	59,20	58,91	58,54	59,47	4M	392
15/10/2021	-0,46%	-0,27	58,77	59,10	58,36	59,11	3M	2.053
14/10/2021	0,07%	0,04	59,04	58,86	58,45	59,31	3M	1.721
13/10/2021	-0,79%	-0,47	59,00	58,49	57,99	59,35	3M	587
11/10/2021	0,95%	0,56	59,47	59,00	58,94	59,52	632K	1.379
08/10/2021	-0,87%	-0,52	58,91	59,38	58,89	59,38	2M	466
07/10/2021	1,49%	0,87	59,43	58,65	58,65	59,75	4M	616
06/10/2021	0,02%	0,01	58,56	58,26	58,02	58,79	4M	495
05/10/2021	1,35%	0,78	58,55	57,86	57,86	58,71	3M	1.459

04/10/2021	-0,02%	-0,01	57,77	57,77	57,19	58,11	3M	1.702
01/10/2021	-1,33%	-0,78	57,78	58,55	56,92	58,55	7M	2.919
30/09/2021	-2,01%	-1,20	58,56	59,40	58,56	61,30	5M	4.627
29/09/2021	0,69%	0,41	59,76	59,29	58,77	59,76	3M	529
28/09/2021	1,04%	0,61	59,35	58,74	58,32	59,35	5M	376
27/09/2021	-0,15%	-0,09	58,74	58,31	58,16	58,74	2M	503
24/09/2021	0,74%	0,43	58,83	58,44	58,31	58,98	4M	506
23/09/2021	1,44%	0,83	58,40	58,00	58,00	58,56	3M	489
22/09/2021	-0,57%	-0,33	57,57	58,01	57,57	58,38	3M	891
21/09/2021	-0,69%	-0,40	57,90	58,64	57,73	58,76	5M	1.805
20/09/2021	0,53%	0,31	58,30	57,99	57,75	58,70	4M	679
17/09/2021	0,16%	0,09	57,99	58,22	57,75	58,65	2M	644
16/09/2021	-0,09%	-0,05	57,90	57,95	57,50	58,40	3M	652
15/09/2021	0,03%	0,02	57,95	58,14	57,63	58,22	3M	4.679
14/09/2021	0,19%	0,11	57,93	57,90	57,48	58,16	2M	859
13/09/2021	-1,03%	-0,60	57,82	58,42	57,45	58,62	3M	929
10/09/2021	-0,53%	-0,31	58,42	58,73	58,13	58,84	4M	1.881
09/09/2021	-3,69%	-2,25	58,73	60,98	58,26	60,98	7M	1.078
08/09/2021	-3,88%	-2,46	60,98	60,00	59,60	61,10	8M	1.443
06/09/2021	4,55%	2,76	63,44	60,68	59,90	63,44	2M	1.301
03/09/2021	0,30%	0,18	60,68	60,50	59,90	60,98	56M	1.570
02/09/2021	0,72%	0,43	60,50	60,40	59,85	60,60	8M	1.070
01/09/2021	0,62%	0,37	60,07	59,70	59,14	60,07	6M	1.689
31/08/2021	-1,13%	-0,68	59,70	59,99	59,14	60,06	4M	2.246
30/08/2021	0,47%	0,28	60,38	60,10	59,95	60,44	2M	606
27/08/2021	-1,48%	-0,90	60,10	60,99	59,88	61,08	4M	790
26/08/2021	0,46%	0,28	61,00	60,00	60,00	62,99	3M	823
25/08/2021	-1,68%	-1,04	60,72	61,76	60,50	61,76	12M	967
24/08/2021	-3,42%	-2,19	61,76	63,30	61,34	63,34	3M	1.621
23/08/2021	-0,93%	-0,60	63,95	63,98	63,36	64,12	2M	630
20/08/2021	-0,25%	-0,16	64,55	64,81	64,27	65,35	3M	739
19/08/2021	1,39%	0,89	64,71	63,75	63,63	64,75	5M	1.811
18/08/2021	1,25%	0,79	63,82	63,01	62,70	63,82	3M	1.426
17/08/2021	0,70%	0,44	63,03	62,55	62,36	63,15	4M	598
16/08/2021	1,49%	0,92	62,59	61,60	61,44	62,60	4M	1.921
13/08/2021	0,41%	0,25	61,67	60,24	60,15	61,90	2M	820
12/08/2021	1,19%	0,72	61,42	60,60	60,57	61,55	3M	843
11/08/2021	0,48%	0,29	60,70	60,18	60,10	60,79	3M	897
10/08/2021	0,47%	0,28	60,41	60,70	60,00	60,88	2M	896
09/08/2021	-0,64%	-0,39	60,13	60,80	60,13	61,33	3M	1.404
06/08/2021	0,17%	0,10	60,52	60,75	60,11	60,99	2M	1.610
05/08/2021	-0,53%	-0,32	60,42	60,64	59,00	61,39	4M	2.729
04/08/2021	1,23%	0,74	60,74	60,69	59,90	60,95	5M	735
03/08/2021	0,99%	0,59	60,00	60,00	60,00	61,20	5M	960
02/08/2021	-0,55%	-0,33	59,41	59,51	58,68	59,51	2M	932
30/07/2021	2,73%	1,59	59,74	58,70	58,32	59,83	5M	556
29/07/2021	-1,91%	-1,13	58,15	58,25	57,68	58,71	2M	419
28/07/2021	-0,15%	-0,09	59,28	59,20	58,80	59,75	2M	521
27/07/2021	-0,55%	-0,33	59,37	59,16	58,90	59,59	4M	997
26/07/2021	0,25%	0,15	59,70	59,55	58,90	59,75	3M	349
23/07/2021	0,76%	0,45	59,55	58,88	58,56	59,97	2M	338
22/07/2021	0,68%	0,40	59,10	58,75	58,50	59,44	1M	289
21/07/2021	-0,54%	-0,32	58,70	59,50	58,47	59,54	4M	714
20/07/2021	1,20%	0,70	59,02	58,65	58,60	59,98	2M	567
19/07/2021	1,94%	1,11	58,32	57,35	57,35	58,49	4M	488
16/07/2021	-0,73%	-0,42	57,21	57,19	57,10	57,69	896K	326
15/07/2021	-0,55%	-0,32	57,63	57,48	56,90	57,88	2M	506
14/07/2021	-0,94%	-0,55	57,95	58,30	57,15	58,30	2M	484
13/07/2021	-0,10%	-0,06	58,50	58,41	58,07	58,87	2M	497
12/07/2021	-1,30%	-0,77	58,56	59,35	58,18	59,84	4M	690
08/07/2021	0,70%	0,41	59,33	58,92	58,62	59,60	2M	789
07/07/2021	1,13%	0,66	58,92	58,35	57,95	59,54	4M	682
06/07/2021	1,32%	0,76	58,26	57,80	57,16	58,30	3M	943
05/07/2021	0,30%	0,17	57,50	57,32	57,00	57,50	897K	742
02/07/2021	3,02%	1,68	57,33	55,85	55,26	57,33	5M	958
01/07/2021	2,87%	1,55	55,65	54,49	54,46	55,82	3M	883
30/06/2021	0,48%	0,26	54,10	54,55	54,10	54,90	3M	449
29/06/2021	0,15%	0,08	53,84	54,01	53,64	54,51	5M	411
28/06/2021	-0,48%	-0,26	53,76	54,07	53,74	54,42	1M	856
25/06/2021	1,39%	0,74	54,02	53,50	53,35	54,37	2M	642
24/06/2021	-0,91%	-0,49	53,28	53,79	53,28	54,07	2M	715
23/06/2021	-0,55%	-0,30	53,77	54,08	53,61	54,23	2M	557
22/06/2021	-1,26%	-0,69	54,07	55,00	54,07	55,30	5M	924
21/06/2021	-0,09%	-0,05	54,76	54,81	54,64	55,25	4M	1.298
18/06/2021	-0,89%	-0,49	54,81	55,45	54,34	55,45	5M	909
17/06/2021	0,13%	0,07	55,30	55,23	54,82	55,58	2M	684
16/06/2021	0,04%	0,02	55,23	55,21	54,91	55,63	3M	969
15/06/2021	-1,41%	-0,79	55,21	56,15	55,21	56,32	2M	565
14/06/2021	-1,32%	-0,75	56,00	56,12	55,40	56,14	3M	1.491
11/06/2021	0,82%	0,46	56,75	56,65	56,10	56,98	3M	401
10/06/2021	0,93%	0,52	56,29	56,07	55,98	56,79	3M	1.008
09/06/2021	1,88%	1,03	55,77	55,20	54,98	56,10	4M	1.556
08/06/2021	-1,01%	-0,56	54,74	55,80	54,34	55,88	4M	829
07/06/2021	-0,45%	-0,25	55,30	55,80	55,27	56,28	3M	1.321
04/06/2021	-1,21%	-0,68	55,55	56,23	55,55	56,78	4M	983
02/06/2021	-1,32%	-0,75	56,23	56,66	56,21	57,26	6M	2.994
01/06/2021	-3,86%	-2,29	56,98	59,20	56,79	59,20	9M	1.902
31/05/2021	0,89%	0,52	59,27	59,20	58,90	59,52	557K	1.174
28/05/2021	-0,76%	-0,45	58,75	59,20	58,75	59,60	1M	495
27/05/2021	-1,33%	-0,80	59,20	59,89	58,94	60,09	3M	506
26/05/2021	-1,07%	-0,65	60,00	60,60	59,80	60,63	8M	1.494
25/05/2021	-0,07%	-0,04	60,65	60,80	60,13	60,80	1M	452
24/05/2021	-0,38%	-0,23	60,69	60,60	60,24	60,83	2M	802
21/05/2021	1,52%	0,91	60,92	59,99	59,99	61,25	2M	704
20/05/2021	-0,46%	-0,28	60,01	59,85	59,85	60,48	740K	418
19/05/2021	0,90%	0,54	60,29	59,75	59,39	60,29	3M	526
18/05/2021	-0,08%	-0,05	59,75	60,40	59,50	60,40	2M	453
17/05/2021	0,50%	0,30	59,80	59,70	59,70	60,71	2M	941
14/05/2021	-0,68%	-0,41	59,50	59,61	59,50	60,26	5M	893
13/05/2021	1,32%	0,78	59,91	59,00	58,92	60,50	3M	771
12/05/2021	0,90%	0,53	59,13	58,60	58,58	59,64	6M	815
11/05/2021	-0,98%	-0,58	58,60	59,20	58,50	60,11	4M	1.200
10/05/2021	0,36%	0,21	59,18	58,97	58,70	59,90	6M	1.389
07/05/2021	-1,70%	-1,02	58,97	58,90	58,43	59,30	5M	5.302
06/05/2021	0,02%	0,01	59,99	59,12	58,38	59,99	3M	1.194
05/05/2021	-1,51%	-0,92	59,98	60,95	59,70	60,95	4M	2.025
04/05/2021	1,15%	0,69	60,90	60,21	59,88	60,90	10M	3.008
03/05/2021	1,79%	1,06	60,21	59,17	59,05	60,21	5M	784
30/04/2021	1,27%	0,74	59,15	58,58	58,41	59,47	3M	787
29/04/2021	1,06%	0,61	58,41	57,85	57,85	58,69	3M	629
28/04/2021	-3,09%	-1,84	57,80	59,81	57,80	59,81	6M	1.445
27/04/2021	-0,25%	-0,15	59,64	59,79	58,87	59,82	3M	1.397
26/04/2021	-2,14%	-1,31	59,79	61,10	59,56	61,10	7M	1.487
23/04/2021	1,48%	0,89	61,10	59,91	59,72	61,10	6M	1.638
22/04/2021	-2,29%	-1,41	60,21	61,49	60,02	61,49	7M	2.286
20/04/2021	1,88%	1,14	61,62	60,32	59,46	61,88	14M	1.331
19/04/2021	-0,28%	-0,17	60,48	60,53	59,92	60,88	6M	1.115
16/04/2021	0,13%	0,08	60,65	60,57	60,16	61,28	4M	1.679
15/04/2021	0,12%	0,07	60,57	60,79	59,90	60,97	10M	1.176
14/04/2021	-0,56%	-0,34	60,50	60,69	59,98	60,78	4M	1.495
13/04/2021	-1,78%	-1,10	60,84	59,90	59,66	60,90	19M	2.088
12/04/2021	1,26%	0,77	61,94	61,17	60,07	61,94	7M	940
09/04/2021	-	-	61,17	61,78	60,33	61,78	10M	1.429

Date,Open,High,Low,Close,Volume
20-Oct-21,61.07,61.12,60.31,60.73,2423495
19-Oct-21,59.49,61.29,59.38,61.07,7756826
18-Oct-21,58.91,59.47,58.54,59.20,4272359
15-Oct-21,59.10,59.11,58.36,58.77,2894076
14-Oct-21,58.86,59.31,58.45,59.04,2591351
13-Oct-21,58.49,59.35,57.99,59.00,2897313
11-Oct-21,59.00,59.52,58.94,59.47,631948
08-Oct-21,59.38,59.38,58.89,58.91,2012033
07-Oct-21,58.65,59.75,58.65,59.43,4300987
06-Oct-21,58.26,58.79,58.02,58.56,3621746
05-Oct-21,57.86,58.71,57.86,58.55,2506783
04-Oct-21,57.77,58.11,57.19,57.77,3158395
01-Oct-21,58.55,58.55,56.92,57.78,7027920
30-Sep-21,59.40,61.30,58.56,58.56,5386021
29-Sep-21,59.29,59.76,58.77,59.76,3177684
28-Sep-21,58.74,59.35,58.32,59.35,5449904
27-Sep-21,58.31,58.74,58.16,58.74,1542774
24-Sep-21,58.44,58.98,58.31,58.83,3620418
23-Sep-21,58.00,58.56,58.00,58.40,2725483
22-Sep-21,58.01,58.38,57.57,57.57,2866052
21-Sep-21,58.64,58.76,57.73,57.90,4607614
20-Sep-21,57.99,58.70,57.75,58.30,4499312
17-Sep-21,58.22,58.65,57.75,57.99,1958752
16-Sep-21,57.95,58.40,57.50,57.90,2569725
15-Sep-21,58.14,58.22,57.63,57.95,3134939
14-Sep-21,57.90,58.16,57.48,57.93,2356886
13-Sep-21,58.42,58.62,57.45,57.82,3291497
10-Sep-21,58.73,58.84,58.13,58.42,3767475
09-Sep-21,60.98,60.98,58.26,58.73,6704623
08-Sep-21,60.00,61.10,59.60,60.98,7898294
06-Sep-21,60.68,63.44,59.90,63.44,2005461
03-Sep-21,60.50,60.98,59.90,60.68,55640625
02-Sep-21,60.40,60.60,59.85,60.50,7691236
01-Sep-21,59.70,60.07,59.14,60.07,6261005
31-Aug-21,59.99,60.06,59.14,59.70,4054385
30-Aug-21,60.10,60.44,59.95,60.38,1922053
27-Aug-21,60.99,61.08,59.88,60.10,3971401
26-Aug-21,60.00,62.99,60.00,61.00,3162475
25-Aug-21,61.76,61.76,60.50,60.72,11686182
24-Aug-21,63.30,63.34,61.34,61.76,3459242
23-Aug-21,63.98,64.12,63.36,63.95,2034659
20-Aug-21,64.81,65.35,64.27,64.55,2864132
19-Aug-21,63.75,64.75,63.63,64.71,4977286
18-Aug-21,63.01,63.82,62.70,63.82,3003985
17-Aug-21,62.55,63.15,62.36,63.03,3809351
16-Aug-21,61.60,62.60,61.44,62.59,3920809
13-Aug-21,60.24,61.90,60.15,61.67,1843338
12-Aug-21,60.60,61.55,60.57,61.42,3462413
11-Aug-21,60.18,60.79,60.10,60.70,2749350
10-Aug-21,60.70,60.88,60.00,60.41,2329166
09-Aug-21,60.80,61.33,60.13,60.13,3393671
06-Aug-21,60.75,60.99,60.11,60.52,1564346
05-Aug-21,60.64,61.39,59.00,60.42,3936433
04-Aug-21,60.69,60.95,59.90,60.74,5407584
03-Aug-21,60.00,61.20,60.00,60.00,5137368
02-Aug-21,59.51,59.51,58.68,59.41,2063412
30-Jul-21,58.70,59.83,58.32,59.74,5271259
29-Jul-21,58.25,58.71,57.68,58.15,1998932
28-Jul-21,59.20,59.75,58.80,59.28,1508603
27-Jul-21,59.16,59.59,58.90,59.37,3891869
26-Jul-21,59.55,59.75,58.90,59.70,2779808
23-Jul-21,58.88,59.97,58.56,59.55,2246431
22-Jul-21,58.75,59.44,58.50,59.10,1453493
21-Jul-21,59.50,59.54,58.47,58.70,4057028
20-Jul-21,58.65,59.98,58.60,59.02,2368298
19-Jul-21,57.35,58.49,57.35,58.32,3707409
16-Jul-21,57.19,57.69,57.10,57.21,896035
15-Jul-21,57.48,57.88,56.90,57.63,2071762
14-Jul-21,58.30,58.30,57.15,57.95,1562843
13-Jul-21,58.41,58.87,58.07,58.50,1829043
12-Jul-21,59.35,59.84,58.18,58.56,4387057
08-Jul-21,58.92,59.60,58.62,59.33,1867142
07-Jul-21,58.35,59.54,57.95,58.92,3911937
06-Jul-21,57.80,58.30,57.16,58.26,3169783
05-Jul-21,57.32,57.50,57.00,57.50,896881
02-Jul-21,55.85,57.33,55.26,57.33,5457359
01-Jul-21,54.49,55.82,54.46,55.65,2956547
30-Jun-21,54.55,54.90,54.10,54.10,2607415
29-Jun-21,54.01,54.51,53.64,53.84,4562397
28-Jun-21,54.07,54.42,53.74,53.76,1259859
25-Jun-21,53.50,54.37,53.35,54.02,1784864
24-Jun-21,53.79,54.07,53.28,53.28,1628395
23-Jun-21,54.08,54.23,53.61,53.77,2104895
22-Jun-21,55.00,55.30,54.07,54.07,5417775
21-Jun-21,54.81,55.25,54.64,54.76,3935372
18-Jun-21,55.45,55.45,54.34,54.81,4920009
17-Jun-21,55.23,55.58,54.82,55.30,2350951
16-Jun-21,55.21,55.63,54.91,55.23,2928111
15-Jun-21,56.15,56.32,55.21,55.21,1592009
14-Jun-21,56.12,56.14,55.40,56.00,2736008
11-Jun-21,56.65,56.98,56.10,56.75,2634938
10-Jun-21,56.07,56.79,55.98,56.29,2706233
09-Jun-21,55.20,56.10,54.98,55.77,3918780
08-Jun-21,55.80,55.88,54.34,54.74,3584442
07-Jun-21,55.80,56.28,55.27,55.30,3267613
04-Jun-21,56.23,56.78,55.55,55.55,3843983
02-Jun-21,56.66,57.26,56.21,56.23,5820003
01-Jun-21,59.20,59.20,56.79,56.98,9497257
31-May-21,59.20,59.52,58.90,59.27,556705
28-May-21,59.20,59.60,58.75,58.75,1173250
27-May-21,59.89,60.09,58.94,59.20,2993620
26-May-21,60.60,60.63,59.80,60.00,8449594
25-May-21,60.80,60.80,60.13,60.65,1362778
24-May-21,60.60,60.83,60.24,60.69,1824334
21-May-21,59.99,61.25,59.99,60.92,2368314
20-May-21,59.85,60.48,59.85,60.01,740128
19-May-21,59.75,60.29,59.39,60.29,2801573
18-May-21,60.40,60.40,59.50,59.75,1704837
17-May-21,59.70,60.71,59.70,59.80,2320032
14-May-21,59.61,60.26,59.50,59.50,5012460
13-May-21,59.00,60.50,58.92,59.91,3264852
12-May-21,58.60,59.64,58.58,59.13,5723149
11-May-21,59.20,60.11,58.50,58.60,3650261
10-May-21,58.97,59.90,58.70,59.18,5923680
07-May-21,58.90,59.30,58.43,58.97,4716164
06-May-21,59.12,59.99,58.38,59.99,3107259
05-May-21,60.95,60.95,59.70,59.98,3778906
04-May-21,60.21,60.90,59.88,60.90,10407822
03-May-21,59.17,60.21,59.05,60.21,5437110
30-Apr-21,58.58,59.47,58.41,59.15,3326639
29-Apr-21,57.85,58.69,57.85,58.41,3376728
28-Apr-21,59.81,59.81,57.80,57.80,6440630
27-Apr-21,59.79,59.82,58.87,59.64,3491828
26-Apr-21,61.10,61.10,59.56,59.79,7165998
23-Apr-21,59.91,61.10,59.72,61.10,6197818
22-Apr-21,61.49,61.49,60.02,60.21,6773340
20-Apr-21,60.32,61.88,59.46,61.62,14442033
19-Apr-21,60.53,60.88,59.92,60.48,6135448
16-Apr-21,60.57,61.28,60.16,60.65,3801875
15-Apr-21,60.79,60.97,59.90,60.57,9722014
14-Apr-21,60.69,60.78,59.98,60.50,4383187
13-Apr-21,59.90,60.90,59.66,60.84,18661210
12-Apr-21,61.17,61.94,60.07,61.94,6710262
09-Apr-21,61.78,61.78,60.33,61.17,9516169

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: JNJB34

cotações, gráficos e mais...