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
23/07/2021	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	0,44%	0,27	61,17	61,78	60,33	61,78	10M	1.429
08/04/2021	-1,17%	-0,72	60,90	61,62	60,42	61,62	6M	1.014
07/04/2021	-0,10%	-0,06	61,62	60,60	60,60	61,70	6M	2.211
06/04/2021	-2,05%	-1,29	61,68	62,49	60,91	62,49	7M	2.115
05/04/2021	1,42%	0,88	62,97	63,00	61,31	63,00	9M	1.834
01/04/2021	0,23%	0,14	62,09	62,00	61,35	62,46	8M	1.329
31/03/2021	-2,49%	-1,58	61,95	63,25	61,69	63,40	7M	760
30/03/2021	-0,33%	-0,21	63,53	63,74	62,94	63,83	16M	905
29/03/2021	1,50%	0,94	63,74	63,05	63,05	64,30	4M	2.436
26/03/2021	2,51%	1,54	62,80	61,26	61,25	63,18	8M	1.522
25/03/2021	0,38%	0,23	61,26	61,03	60,31	61,37	4M	989
24/03/2021	3,42%	2,02	61,03	59,20	59,05	61,10	5M	686
23/03/2021	-0,27%	-0,16	59,01	59,17	58,44	59,17	3M	542
22/03/2021	1,21%	0,71	59,17	58,50	58,20	59,25	4M	639
19/03/2021	-2,39%	-1,43	58,46	59,89	58,33	59,89	4M	879
18/03/2021	-0,18%	-0,11	59,89	60,99	58,98	60,99	4M	774
17/03/2021	-1,07%	-0,65	60,00	60,99	59,80	61,10	6M	730
16/03/2021	0,38%	0,23	60,65	60,50	59,58	60,70	6M	738
15/03/2021	2,06%	1,22	60,42	59,50	59,50	60,45	8M	1.181
12/03/2021	1,16%	0,68	59,20	59,25	59,05	59,65	4M	1.170
11/03/2021	-5,00%	-3,08	58,52	59,80	58,52	60,14	8M	1.511
10/03/2021	0,52%	0,32	61,60	61,40	60,05	61,60	4M	792
09/03/2021	0,66%	0,40	61,28	61,50	61,05	62,70	8M	2.016
08/03/2021	2,41%	1,43	60,88	59,49	59,49	61,39	6M	1.130
05/03/2021	2,73%	1,58	59,45	58,05	58,05	59,45	5M	825
04/03/2021	-1,92%	-1,13	57,87	59,78	57,02	59,79	7M	1.307
03/03/2021	-2,19%	-1,32	59,00	60,72	58,10	61,15	11M	1.226
02/03/2021	-1,11%	-0,68	60,32	61,00	60,00	61,24	6M	1.592
01/03/2021	2,01%	1,20	61,00	60,32	59,39	61,00	6M	1.402
26/02/2021	-0,32%	-0,19	59,80	59,99	58,80	60,07	7M	577
25/02/2021	1,63%	0,96	59,99	59,70	59,17	59,99	4M	1.055
24/02/2021	-0,74%	-0,44	59,03	58,58	58,11	59,60	5M	633
23/02/2021	0,47%	0,28	59,47	59,19	58,10	59,85	3M	2.860
22/02/2021	0,32%	0,19	59,19	59,00	58,53	59,84	2M	690
19/02/2021	-2,06%	-1,24	59,00	60,29	58,90	60,60	2M	915
18/02/2021	0,47%	0,28	60,24	59,99	59,44	60,36	1M	368
17/02/2021	0,03%	0,02	59,96	59,80	59,41	59,99	4M	403
12/02/2021	0,52%	0,31	59,94	60,40	59,05	60,40	2M	435
11/02/2021	-0,62%	-0,37	59,63	60,40	59,36	60,40	3M	429
10/02/2021	0,37%	0,22	60,00	60,49	59,35	60,50	3M	530
09/02/2021	1,25%	0,74	59,78	59,05	59,05	60,48	4M	935
08/02/2021	-0,14%	-0,08	59,04	59,50	58,20	60,00	4M	739
05/02/2021	-0,56%	-0,33	59,12	59,47	58,61	60,05	4M	1.581
04/02/2021	2,82%	1,63	59,45	57,90	57,50	59,45	5M	1.488
03/02/2021	-0,50%	-0,29	57,82	58,89	57,00	58,89	6M	878
02/02/2021	-1,92%	-1,14	58,11	59,26	57,97	59,26	13M	1.603
01/02/2021	-0,75%	-0,45	59,25	60,75	59,19	60,75	9M	992
29/01/2021	-2,78%	-1,71	59,70	62,00	58,67	62,00	6M	1.645
28/01/2021	1,34%	0,81	61,41	61,00	60,70	61,99	5M	551
27/01/2021	-93,48%	-869,40	60,60	62,50	60,27	63,30	3M	645
26/01/2021	2,76%	25,00	930,00	910,00	905,19	949,99	7M	430
22/01/2021	4,24%	36,80	905,00	877,00	868,20	905,00	8M	398
21/01/2021	0,61%	5,30	868,20	863,00	851,85	877,00	4M	206
20/01/2021	-1,00%	-8,70	862,90	871,60	858,39	874,20	3M	196
19/01/2021	1,21%	10,41	871,60	861,19	849,00	873,00	8M	251
18/01/2021	0,14%	1,19	861,19	860,00	850,53	862,50	720K	186
15/01/2021	2,57%	21,55	860,00	864,12	841,00	864,12	4M	193
14/01/2021	0,11%	0,96	838,45	837,52	836,85	855,99	4M	203
13/01/2021	-1,17%	-9,89	837,49	846,00	827,68	849,10	12M	346
12/01/2021	-3,52%	-30,93	847,38	892,50	842,90	892,50	2M	234
11/01/2021	1,11%	9,64	878,31	868,67	868,67	890,56	5M	213
08/01/2021	-	-	868,67	877,01	857,00	877,01	2M	172

Date,Open,High,Low,Close,Volume
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
08-Apr-21,61.62,61.62,60.42,60.90,5590159
07-Apr-21,60.60,61.70,60.60,61.62,6424022
06-Apr-21,62.49,62.49,60.91,61.68,6934689
05-Apr-21,63.00,63.00,61.31,62.97,8841602
01-Apr-21,62.00,62.46,61.35,62.09,8135861
31-Mar-21,63.25,63.40,61.69,61.95,6576605
30-Mar-21,63.74,63.83,62.94,63.53,15589659
29-Mar-21,63.05,64.30,63.05,63.74,3793847
26-Mar-21,61.26,63.18,61.25,62.80,8176514
25-Mar-21,61.03,61.37,60.31,61.26,3805505
24-Mar-21,59.20,61.10,59.05,61.03,5251153
23-Mar-21,59.17,59.17,58.44,59.01,2904794
22-Mar-21,58.50,59.25,58.20,59.17,4079079
19-Mar-21,59.89,59.89,58.33,58.46,3779230
18-Mar-21,60.99,60.99,58.98,59.89,4244205
17-Mar-21,60.99,61.10,59.80,60.00,5735158
16-Mar-21,60.50,60.70,59.58,60.65,6134023
15-Mar-21,59.50,60.45,59.50,60.42,8034819
12-Mar-21,59.25,59.65,59.05,59.20,3672277
11-Mar-21,59.80,60.14,58.52,58.52,8478575
10-Mar-21,61.40,61.60,60.05,61.60,4435997
09-Mar-21,61.50,62.70,61.05,61.28,8100002
08-Mar-21,59.49,61.39,59.49,60.88,6161754
05-Mar-21,58.05,59.45,58.05,59.45,5072095
04-Mar-21,59.78,59.79,57.02,57.87,6659845
03-Mar-21,60.72,61.15,58.10,59.00,10541017
02-Mar-21,61.00,61.24,60.00,60.32,5806246
01-Mar-21,60.32,61.00,59.39,61.00,6315014
26-Feb-21,59.99,60.07,58.80,59.80,7135954
25-Feb-21,59.70,59.99,59.17,59.99,4247859
24-Feb-21,58.58,59.60,58.11,59.03,4545924
23-Feb-21,59.19,59.85,58.10,59.47,2994469
22-Feb-21,59.00,59.84,58.53,59.19,2410067
19-Feb-21,60.29,60.60,58.90,59.00,1846085
18-Feb-21,59.99,60.36,59.44,60.24,1369655
17-Feb-21,59.80,59.99,59.41,59.96,4002781
12-Feb-21,60.40,60.40,59.05,59.94,2342751
11-Feb-21,60.40,60.40,59.36,59.63,2676780
10-Feb-21,60.49,60.50,59.35,60.00,2565180
09-Feb-21,59.05,60.48,59.05,59.78,3911462
08-Feb-21,59.50,60.00,58.20,59.04,3709334
05-Feb-21,59.47,60.05,58.61,59.12,4227139
04-Feb-21,57.90,59.45,57.50,59.45,4967863
03-Feb-21,58.89,58.89,57.00,57.82,5992078
02-Feb-21,59.26,59.26,57.97,58.11,12550050
01-Feb-21,60.75,60.75,59.19,59.25,8657919
29-Jan-21,62.00,62.00,58.67,59.70,6143496
28-Jan-21,61.00,61.99,60.70,61.41,4676646
27-Jan-21,62.50,63.30,60.27,60.60,2636454
26-Jan-21,910.00,949.99,905.19,930.00,7069354
22-Jan-21,877.00,905.00,868.20,905.00,8489981
21-Jan-21,863.00,877.00,851.85,868.20,3662217
20-Jan-21,871.60,874.20,858.39,862.90,3379551
19-Jan-21,861.19,873.00,849.00,871.60,7681389
18-Jan-21,860.00,862.50,850.53,861.19,720343
15-Jan-21,864.12,864.12,841.00,860.00,4027082
14-Jan-21,837.52,855.99,836.85,838.45,3674124
13-Jan-21,846.00,849.10,827.68,837.49,11778201
12-Jan-21,892.50,892.50,842.90,847.38,2458838
11-Jan-21,868.67,890.56,868.67,878.31,4946589
08-Jan-21,877.01,877.01,857.00,868.67,1920581

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: JNJB34

cotações, gráficos e mais...