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
26/07/2024	0,43%	0,26	60,63	60,17	59,82	60,97	2M	138
25/07/2024	2,15%	1,27	60,37	58,99	58,45	60,46	648K	180
24/07/2024	3,70%	2,11	59,10	56,94	56,94	59,10	492K	201
23/07/2024	-0,51%	-0,29	56,99	56,58	55,92	57,50	321K	194
22/07/2024	-0,87%	-0,50	57,28	57,38	56,74	57,78	252K	118
19/07/2024	-0,47%	-0,27	57,78	57,77	57,04	57,80	183K	124
18/07/2024	1,24%	0,71	58,05	57,13	57,13	58,27	524K	171
17/07/2024	5,37%	2,92	57,34	54,43	54,43	57,50	1M	290
16/07/2024	0,42%	0,23	54,42	54,45	53,90	54,70	179K	172
15/07/2024	-0,50%	-0,27	54,19	54,65	54,00	54,78	377K	147
12/07/2024	0,61%	0,33	54,46	54,24	54,08	54,70	85K	107
11/07/2024	0,54%	0,29	54,13	53,96	53,44	54,44	10M	108
10/07/2024	1,91%	1,01	53,84	52,83	52,61	53,84	512K	104
09/07/2024	-0,23%	-0,12	52,83	53,08	52,65	53,16	434K	165
08/07/2024	-0,71%	-0,38	52,95	53,33	52,95	53,75	458K	175
05/07/2024	0,49%	0,26	53,33	53,07	52,90	53,58	863K	198
04/07/2024	-1,36%	-0,73	53,07	53,80	53,07	53,80	146K	278
03/07/2024	-2,55%	-1,41	53,80	55,51	53,69	55,51	477K	233
02/07/2024	0,00%	0,00	55,21	55,01	54,90	55,56	410K	229
01/07/2024	1,40%	0,76	55,21	54,45	54,30	55,40	2M	309
28/06/2024	2,08%	1,11	54,45	54,14	53,91	54,64	10M	254
27/06/2024	-1,40%	-0,76	53,34	53,01	53,01	54,10	247K	190
26/06/2024	1,12%	0,60	54,10	54,00	53,50	54,15	477K	201
25/06/2024	-0,52%	-0,28	53,50	54,00	53,30	54,00	115K	198
24/06/2024	-0,54%	-0,29	53,78	54,07	53,18	54,07	186K	233
21/06/2024	0,35%	0,19	54,07	53,98	53,38	54,10	382K	212
20/06/2024	1,78%	0,94	53,88	52,78	52,30	53,88	261K	137
19/06/2024	0,25%	0,13	52,94	52,81	52,78	53,00	60K	206
18/06/2024	-0,09%	-0,05	52,81	52,94	52,30	52,94	283K	139
17/06/2024	1,89%	0,98	52,86	52,01	52,01	52,86	144K	175
14/06/2024	-0,57%	-0,30	51,88	52,20	51,65	52,20	272K	144
13/06/2024	-0,50%	-0,26	52,18	52,38	51,90	52,44	174K	126
12/06/2024	0,00%	0,00	52,44	52,55	51,89	52,80	100K	118
11/06/2024	-0,23%	-0,12	52,44	52,60	51,80	52,60	159K	72
10/06/2024	0,50%	0,26	52,56	52,37	52,07	52,75	152K	137
07/06/2024	1,63%	0,84	52,30	51,46	51,40	52,30	150K	105
06/06/2024	-0,41%	-0,21	51,46	50,88	50,80	51,55	238K	116
05/06/2024	-0,56%	-0,29	51,67	51,70	51,32	52,00	171K	270
04/06/2024	0,70%	0,36	51,96	51,75	51,49	52,00	785K	138
03/06/2024	0,39%	0,20	51,60	51,35	51,15	51,97	696K	210
31/05/2024	2,35%	1,18	51,40	50,35	50,34	51,53	432K	209
29/05/2024	1,01%	0,50	50,22	49,72	49,72	50,30	2M	158
28/05/2024	-2,15%	-1,09	49,72	50,50	49,65	50,54	2M	319
27/05/2024	-0,12%	-0,06	50,81	50,96	50,70	50,96	58K	131
24/05/2024	-1,17%	-0,60	50,87	51,93	50,65	51,93	228K	160
23/05/2024	-2,33%	-1,23	51,47	52,68	51,30	52,68	287K	143
22/05/2024	2,45%	1,26	52,70	51,50	51,50	52,80	228K	224
21/05/2024	-0,87%	-0,45	51,44	51,79	51,26	51,79	85K	131
20/05/2024	-1,07%	-0,56	51,89	52,51	51,55	52,64	391K	235
17/05/2024	-0,36%	-0,19	52,45	52,60	52,40	52,89	256K	166
16/05/2024	0,71%	0,37	52,64	52,27	52,00	52,71	306K	220
15/05/2024	0,91%	0,47	52,27	51,92	51,75	52,27	275K	122
14/05/2024	0,15%	0,08	51,80	51,52	51,51	52,05	191K	187
13/05/2024	0,17%	0,09	51,72	51,61	51,17	51,90	433K	178
10/05/2024	0,86%	0,44	51,63	51,31	51,10	51,63	98K	109
09/05/2024	1,43%	0,72	51,19	50,59	50,58	51,70	240K	247
08/05/2024	0,58%	0,29	50,47	50,26	50,26	50,83	398K	164
07/05/2024	-0,14%	-0,07	50,18	50,25	50,12	50,50	421K	234
06/05/2024	-0,20%	-0,10	50,25	50,50	49,98	50,75	412K	303
03/05/2024	-1,31%	-0,67	50,35	51,01	50,15	51,01	338K	196
02/05/2024	1,94%	0,97	51,02	51,65	50,77	51,97	559K	362
30/04/2024	0,26%	0,13	50,05	50,30	50,05	50,44	161K	182
29/04/2024	0,02%	0,01	49,92	49,70	49,65	50,20	366K	510
26/04/2024	-1,32%	-0,67	49,91	50,57	49,82	50,57	504K	183
25/04/2024	-1,06%	-0,54	50,58	51,15	50,41	51,45	249K	121
24/04/2024	-0,04%	-0,02	51,12	51,13	50,55	51,14	394K	107
23/04/2024	-0,21%	-0,11	51,14	51,27	50,85	51,70	552K	118
22/04/2024	0,27%	0,14	51,25	51,11	51,11	51,76	781K	149
19/04/2024	0,73%	0,37	51,11	50,85	50,65	51,19	478K	113
18/04/2024	0,46%	0,23	50,74	50,69	50,05	51,00	603K	154
17/04/2024	-0,59%	-0,30	50,51	50,81	50,10	50,81	365K	155
16/04/2024	-0,66%	-0,34	50,81	51,15	50,32	51,30	1M	164
15/04/2024	1,55%	0,78	51,15	50,50	50,50	51,57	2M	196
12/04/2024	-0,10%	-0,05	50,37	50,64	50,22	50,97	626K	155
11/04/2024	-1,00%	-0,51	50,42	50,65	50,35	51,00	202K	131
10/04/2024	0,28%	0,14	50,93	50,79	50,65	51,40	140K	107
09/04/2024	-0,33%	-0,17	50,79	50,53	50,40	50,90	201K	174
08/04/2024	-1,16%	-0,60	50,96	51,55	50,91	51,55	472K	210
05/04/2024	0,04%	0,02	51,56	51,54	51,10	51,74	103K	153
04/04/2024	-0,60%	-0,31	51,54	52,06	51,40	52,10	4M	197
03/04/2024	-2,39%	-1,27	51,85	53,20	51,85	53,45	970K	187
02/04/2024	-0,34%	-0,18	53,12	53,30	52,59	53,30	130K	161
01/04/2024	0,55%	0,29	53,30	52,92	52,75	53,30	2M	1.863
28/03/2024	0,88%	0,46	53,01	52,55	52,55	53,05	260K	349
27/03/2024	1,84%	0,95	52,55	51,60	51,60	52,55	2M	278
26/03/2024	-0,04%	-0,02	51,60	51,52	51,45	51,94	264K	160
25/03/2024	-0,35%	-0,18	51,62	51,80	51,51	51,80	301K	156
22/03/2024	0,27%	0,14	51,80	51,89	51,68	52,07	258K	115
21/03/2024	0,08%	0,04	51,66	51,62	51,55	52,12	354K	1.100
20/03/2024	-1,30%	-0,68	51,62	52,30	51,52	52,30	1M	205
19/03/2024	0,10%	0,05	52,30	52,45	52,15	52,87	4M	320
18/03/2024	-0,76%	-0,40	52,25	52,67	52,22	52,85	3M	345
15/03/2024	-1,22%	-0,65	52,65	53,30	52,22	53,30	5M	196
14/03/2024	-0,60%	-0,32	53,30	53,62	52,81	53,65	3M	148
13/03/2024	-0,72%	-0,39	53,62	54,37	53,30	54,37	303K	124
12/03/2024	1,26%	0,67	54,01	53,34	53,33	54,01	174K	133
11/03/2024	0,57%	0,30	53,34	53,04	52,51	53,48	642K	201
08/03/2024	1,71%	0,89	53,04	52,15	52,15	53,21	138K	193
07/03/2024	-0,59%	-0,31	52,15	52,55	52,02	52,84	258K	839
06/03/2024	-0,61%	-0,32	52,46	52,78	52,43	52,98	232K	141
05/03/2024	0,13%	0,07	52,78	52,71	52,55	53,20	198K	117
04/03/2024	-1,81%	-0,97	52,71	53,68	52,16	53,68	323K	201
01/03/2024	0,28%	0,15	53,68	53,53	53,10	53,68	6M	318
29/02/2024	0,43%	0,23	53,53	53,30	53,30	53,79	241K	129
28/02/2024	0,85%	0,45	53,30	52,59	52,59	53,45	261K	157
27/02/2024	-1,14%	-0,61	52,85	53,02	52,58	53,20	1M	134
26/02/2024	-0,82%	-0,44	53,46	53,75	53,30	53,75	207K	121
23/02/2024	1,56%	0,83	53,90	53,07	53,06	53,95	550K	179
22/02/2024	1,82%	0,95	53,07	52,13	52,00	53,15	384K	325
21/02/2024	0,50%	0,26	52,12	51,80	51,60	52,15	485K	228
20/02/2024	-0,73%	-0,38	51,86	52,23	51,26	52,23	187K	175
19/02/2024	0,62%	0,32	52,24	51,55	51,11	52,24	94K	147
16/02/2024	-0,67%	-0,35	51,92	52,02	51,65	52,27	83K	135
15/02/2024	1,40%	0,72	52,27	51,55	51,25	52,46	151K	144
14/02/2024	0,02%	0,01	51,55	51,60	51,26	51,87	112K	131
09/02/2024	-1,11%	-0,58	51,54	52,12	51,54	52,12	170K	109
08/02/2024	-0,61%	-0,32	52,12	52,50	51,70	52,50	308K	98
07/02/2024	0,69%	0,36	52,44	52,08	52,08	52,60	287K	146
06/02/2024	0,77%	0,40	52,08	51,69	51,50	52,55	347K	139
05/02/2024	-0,46%	-0,24	51,68	51,90	51,68	52,25	142K	98
02/02/2024	0,41%	0,21	51,92	51,71	51,66	52,25	496K	129
01/02/2024	-1,69%	-0,89	51,71	52,61	51,70	52,61	188K	598
31/01/2024	0,67%	0,35	52,60	52,26	52,25	52,85	211K	101
30/01/2024	-0,34%	-0,18	52,25	52,12	52,12	52,78	682K	116
29/01/2024	0,50%	0,26	52,43	52,10	52,10	52,72	787K	281
26/01/2024	-0,02%	-0,01	52,17	52,50	52,12	52,73	161K	99
25/01/2024	0,02%	0,01	52,18	52,34	52,00	52,45	74K	171
24/01/2024	-1,08%	-0,57	52,17	52,74	51,92	52,74	254K	150
23/01/2024	-2,19%	-1,18	52,74	53,92	52,10	54,01	639K	155
22/01/2024	1,66%	0,88	53,92	53,03	53,03	54,12	909K	328
19/01/2024	0,19%	0,10	53,04	52,94	52,56	53,20	253K	127
18/01/2024	0,51%	0,27	52,94	52,68	52,60	53,00	292K	97
17/01/2024	0,17%	0,09	52,67	52,58	52,57	53,00	109K	87
16/01/2024	-	-	52,58	53,14	52,57	53,14	233K	183

Date,Open,High,Low,Close,Volume
26-Jul-24,60.17,60.97,59.82,60.63,1619838
25-Jul-24,58.99,60.46,58.45,60.37,647923
24-Jul-24,56.94,59.10,56.94,59.10,491814
23-Jul-24,56.58,57.50,55.92,56.99,320752
22-Jul-24,57.38,57.78,56.74,57.28,252234
19-Jul-24,57.77,57.80,57.04,57.78,183300
18-Jul-24,57.13,58.27,57.13,58.05,524157
17-Jul-24,54.43,57.50,54.43,57.34,1277610
16-Jul-24,54.45,54.70,53.90,54.42,178901
15-Jul-24,54.65,54.78,54.00,54.19,376956
12-Jul-24,54.24,54.70,54.08,54.46,85057
11-Jul-24,53.96,54.44,53.44,54.13,9920655
10-Jul-24,52.83,53.84,52.61,53.84,512049
09-Jul-24,53.08,53.16,52.65,52.83,433641
08-Jul-24,53.33,53.75,52.95,52.95,458136
05-Jul-24,53.07,53.58,52.90,53.33,862840
04-Jul-24,53.80,53.80,53.07,53.07,145918
03-Jul-24,55.51,55.51,53.69,53.80,477471
02-Jul-24,55.01,55.56,54.90,55.21,409792
01-Jul-24,54.45,55.40,54.30,55.21,1532893
28-Jun-24,54.14,54.64,53.91,54.45,10172116
27-Jun-24,53.01,54.10,53.01,53.34,246554
26-Jun-24,54.00,54.15,53.50,54.10,476760
25-Jun-24,54.00,54.00,53.30,53.50,114616
24-Jun-24,54.07,54.07,53.18,53.78,186433
21-Jun-24,53.98,54.10,53.38,54.07,382044
20-Jun-24,52.78,53.88,52.30,53.88,260893
19-Jun-24,52.81,53.00,52.78,52.94,59876
18-Jun-24,52.94,52.94,52.30,52.81,282678
17-Jun-24,52.01,52.86,52.01,52.86,143974
14-Jun-24,52.20,52.20,51.65,51.88,272095
13-Jun-24,52.38,52.44,51.90,52.18,173575
12-Jun-24,52.55,52.80,51.89,52.44,99634
11-Jun-24,52.60,52.60,51.80,52.44,158760
10-Jun-24,52.37,52.75,52.07,52.56,151655
07-Jun-24,51.46,52.30,51.40,52.30,149623
06-Jun-24,50.88,51.55,50.80,51.46,237998
05-Jun-24,51.70,52.00,51.32,51.67,171084
04-Jun-24,51.75,52.00,51.49,51.96,785235
03-Jun-24,51.35,51.97,51.15,51.60,695745
31-May-24,50.35,51.53,50.34,51.40,432174
29-May-24,49.72,50.30,49.72,50.22,1964837
28-May-24,50.50,50.54,49.65,49.72,2431683
27-May-24,50.96,50.96,50.70,50.81,57518
24-May-24,51.93,51.93,50.65,50.87,227773
23-May-24,52.68,52.68,51.30,51.47,286523
22-May-24,51.50,52.80,51.50,52.70,228041
21-May-24,51.79,51.79,51.26,51.44,85050
20-May-24,52.51,52.64,51.55,51.89,391188
17-May-24,52.60,52.89,52.40,52.45,255972
16-May-24,52.27,52.71,52.00,52.64,306471
15-May-24,51.92,52.27,51.75,52.27,275436
14-May-24,51.52,52.05,51.51,51.80,191127
13-May-24,51.61,51.90,51.17,51.72,433064
10-May-24,51.31,51.63,51.10,51.63,97673
09-May-24,50.59,51.70,50.58,51.19,239533
08-May-24,50.26,50.83,50.26,50.47,398106
07-May-24,50.25,50.50,50.12,50.18,420775
06-May-24,50.50,50.75,49.98,50.25,411887
03-May-24,51.01,51.01,50.15,50.35,337798
02-May-24,51.65,51.97,50.77,51.02,559151
30-Apr-24,50.30,50.44,50.05,50.05,160869
29-Apr-24,49.70,50.20,49.65,49.92,365649
26-Apr-24,50.57,50.57,49.82,49.91,504260
25-Apr-24,51.15,51.45,50.41,50.58,249307
24-Apr-24,51.13,51.14,50.55,51.12,394201
23-Apr-24,51.27,51.70,50.85,51.14,552072
22-Apr-24,51.11,51.76,51.11,51.25,781365
19-Apr-24,50.85,51.19,50.65,51.11,477552
18-Apr-24,50.69,51.00,50.05,50.74,603255
17-Apr-24,50.81,50.81,50.10,50.51,364546
16-Apr-24,51.15,51.30,50.32,50.81,1098377
15-Apr-24,50.50,51.57,50.50,51.15,1650244
12-Apr-24,50.64,50.97,50.22,50.37,625591
11-Apr-24,50.65,51.00,50.35,50.42,202403
10-Apr-24,50.79,51.40,50.65,50.93,140040
09-Apr-24,50.53,50.90,50.40,50.79,200555
08-Apr-24,51.55,51.55,50.91,50.96,471532
05-Apr-24,51.54,51.74,51.10,51.56,103154
04-Apr-24,52.06,52.10,51.40,51.54,4497873
03-Apr-24,53.20,53.45,51.85,51.85,969776
02-Apr-24,53.30,53.30,52.59,53.12,129970
01-Apr-24,52.92,53.30,52.75,53.30,1627523
28-Mar-24,52.55,53.05,52.55,53.01,259758
27-Mar-24,51.60,52.55,51.60,52.55,1702730
26-Mar-24,51.52,51.94,51.45,51.60,263552
25-Mar-24,51.80,51.80,51.51,51.62,300563
22-Mar-24,51.89,52.07,51.68,51.80,258499
21-Mar-24,51.62,52.12,51.55,51.66,354199
20-Mar-24,52.30,52.30,51.52,51.62,1229859
19-Mar-24,52.45,52.87,52.15,52.30,4225122
18-Mar-24,52.67,52.85,52.22,52.25,2996703
15-Mar-24,53.30,53.30,52.22,52.65,4684722
14-Mar-24,53.62,53.65,52.81,53.30,2768120
13-Mar-24,54.37,54.37,53.30,53.62,303080
12-Mar-24,53.34,54.01,53.33,54.01,174046
11-Mar-24,53.04,53.48,52.51,53.34,642316
08-Mar-24,52.15,53.21,52.15,53.04,138146
07-Mar-24,52.55,52.84,52.02,52.15,257632
06-Mar-24,52.78,52.98,52.43,52.46,232324
05-Mar-24,52.71,53.20,52.55,52.78,198380
04-Mar-24,53.68,53.68,52.16,52.71,323350
01-Mar-24,53.53,53.68,53.10,53.68,6121223
29-Feb-24,53.30,53.79,53.30,53.53,241093
28-Feb-24,52.59,53.45,52.59,53.30,261227
27-Feb-24,53.02,53.20,52.58,52.85,1058534
26-Feb-24,53.75,53.75,53.30,53.46,207159
23-Feb-24,53.07,53.95,53.06,53.90,550060
22-Feb-24,52.13,53.15,52.00,53.07,383964
21-Feb-24,51.80,52.15,51.60,52.12,485024
20-Feb-24,52.23,52.23,51.26,51.86,186893
19-Feb-24,51.55,52.24,51.11,52.24,93945
16-Feb-24,52.02,52.27,51.65,51.92,83187
15-Feb-24,51.55,52.46,51.25,52.27,151410
14-Feb-24,51.60,51.87,51.26,51.55,112080
09-Feb-24,52.12,52.12,51.54,51.54,169746
08-Feb-24,52.50,52.50,51.70,52.12,308300
07-Feb-24,52.08,52.60,52.08,52.44,286595
06-Feb-24,51.69,52.55,51.50,52.08,346972
05-Feb-24,51.90,52.25,51.68,51.68,142337
02-Feb-24,51.71,52.25,51.66,51.92,495904
01-Feb-24,52.61,52.61,51.70,51.71,188298
31-Jan-24,52.26,52.85,52.25,52.60,210642
30-Jan-24,52.12,52.78,52.12,52.25,682468
29-Jan-24,52.10,52.72,52.10,52.43,786922
26-Jan-24,52.50,52.73,52.12,52.17,160976
25-Jan-24,52.34,52.45,52.00,52.18,74287
24-Jan-24,52.74,52.74,51.92,52.17,253904
23-Jan-24,53.92,54.01,52.10,52.74,639410
22-Jan-24,53.03,54.12,53.03,53.92,909442
19-Jan-24,52.94,53.20,52.56,53.04,252927
18-Jan-24,52.68,53.00,52.60,52.94,292297
17-Jan-24,52.58,53.00,52.57,52.67,108557
16-Jan-24,53.14,53.14,52.57,52.58,232582

*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