(Login BolsaPT & Canal Forex) |
|
 Johnson & Johnson - [Ticker: JNJ] |     | | Última Trade | 146,210 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.69 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 139,950 x 300 - 139,970 x 300 | EPS | 0,00 | | Abertura | 145,570 | PER | 0,00% | | Máximo | 146,630 | Pagamento Dividendo | | | Mínimo | 144,940 | Data Ex-Dividendo | | | Fecho Anterior | 146,900 | Yield | | | Volume | 8.670.781 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para JNJ de 2000-01-01 a 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-11 | 00:00:00 | 137,64 | 138,91 | 137,22 | 138,51 | 7.856.779 | | 2018-09-12 | 00:00:00 | 138,90 | 139,99 | 138,56 | 139,36 | 6.767.681 | | 2018-09-13 | 00:00:00 | 139,89 | 140,48 | 139,02 | 139,89 | 6.456.132 | | 2018-09-14 | 00:00:00 | 140,00 | 140,35 | 139,10 | 139,49 | 4.534.848 | | 2018-09-17 | 00:00:00 | 139,33 | 140,40 | 139,18 | 139,96 | 5.295.517 | | 2018-09-18 | 00:00:00 | 140,27 | 140,84 | 139,83 | 140,54 | 4.581.234 | | 2018-09-19 | 00:00:00 | 140,76 | 140,99 | 140,05 | 140,46 | 5.049.937 | | 2018-09-20 | 00:00:00 | 140,82 | 142,14 | 140,51 | 141,98 | 5.019.257 | | 2018-09-21 | 00:00:00 | 142,18 | 143,13 | 141,69 | 142,88 | 13.283.427 | | 2018-09-24 | 00:00:00 | 142,10 | 142,50 | 140,23 | 140,47 | 6.708.195 | | 2018-09-25 | 00:00:00 | 140,53 | 140,96 | 138,40 | 138,64 | 7.982.758 | | 2018-09-26 | 00:00:00 | 138,95 | 140,00 | 137,96 | 138,16 | 6.967.141 | | 2018-09-27 | 00:00:00 | 138,45 | 139,10 | 137,57 | 139,10 | 911.147 | | 2018-09-28 | 00:00:00 | 138,10 | 138,56 | 137,41 | 138,17 | 6.638.464 | | 2018-10-01 | 00:00:00 | 138,26 | 139,85 | 138,00 | 139,69 | 4.873.173 | | 2018-10-02 | 00:00:00 | 139,79 | 140,73 | 139,65 | 140,48 | 6.439.132 | | 2018-10-03 | 00:00:00 | 140,54 | 141,27 | 138,88 | 139,03 | 5.411.809 | | 2018-10-04 | 00:00:00 | 138,55 | 139,53 | 137,32 | 139,35 | 4.738.706 | | 2018-10-05 | 00:00:00 | 139,80 | 140,25 | 138,56 | 139,10 | 4.309.320 | | 2018-10-08 | 00:00:00 | 138,90 | 139,68 | 138,62 | 139,39 | 5.174.106 | | 2018-10-09 | 00:00:00 | 138,74 | 139,62 | 137,81 | 139,20 | 4.475.392 | | 2018-10-10 | 00:00:00 | 139,35 | 140,46 | 137,73 | 137,73 | 6.704.905 | | 2018-10-11 | 00:00:00 | 137,91 | 138,66 | 132,88 | 133,84 | 11.603.189 | | 2018-10-12 | 00:00:00 | 134,40 | 134,41 | 132,23 | 133,87 | 6.997.955 | | 2018-10-15 | 00:00:00 | 133,88 | 135,30 | 133,51 | 133,95 | 6.398.651 | | 2018-10-16 | 00:00:00 | 134,75 | 137,99 | 134,75 | 136,56 | 9.592.783 | | 2018-10-17 | 00:00:00 | 136,23 | 140,00 | 136,21 | 139,46 | 8.261.107 | | 2018-10-18 | 00:00:00 | 139,20 | 139,81 | 137,71 | 139,50 | 7.583.928 | | 2018-10-19 | 00:00:00 | 138,34 | 139,99 | 137,91 | 139,25 | 2.553.470 | | 2018-10-22 | 00:00:00 | 138,61 | 139,26 | 138,14 | 138,68 | 4.637.394 | | 2018-10-23 | 00:00:00 | 137,79 | 139,49 | 137,45 | 138,93 | 8.282.724 | | 2018-10-24 | 00:00:00 | 138,52 | 140,11 | 137,17 | 137,47 | 8.279.166 | | 2018-10-25 | 00:00:00 | 137,46 | 139,09 | 135,05 | 138,47 | 9.720.715 | | 2018-10-26 | 00:00:00 | 137,94 | 139,30 | 135,33 | 136,97 | 11.371.401 | | 2018-10-29 | 00:00:00 | 136,99 | 139,10 | 136,22 | 137,55 | 6.783.049 | | 2018-10-30 | 00:00:00 | 137,93 | 141,10 | 137,00 | 140,75 | 9.646.224 | | 2018-10-31 | 00:00:00 | 141,00 | 141,43 | 139,61 | 139,99 | 9.968.941 | | 2018-11-01 | 00:00:00 | 140,07 | 141,58 | 139,85 | 140,82 | 6.913.461 | | 2018-11-02 | 00:00:00 | 141,97 | 142,00 | 139,66 | 140,68 | 7.645.835 | | 2018-11-05 | 00:00:00 | 141,00 | 142,74 | 139,00 | 142,20 | 5.601.398 | | 2018-11-06 | 00:00:00 | 141,53 | 142,83 | 141,06 | 142,57 | 5.798.915 | | | << < 101 102 103 > >> |
|
