(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 2023-11-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 57,82 | 58,74 | 57,80 | 58,31 | 8.216.700 | | 2001-12-04 | 00:00:00 | 57,50 | 57,65 | 56,95 | 57,23 | 12.444.800 | | 2001-12-05 | 00:00:00 | 57,48 | 57,48 | 56,50 | 56,60 | 13.067.300 | | 2001-12-06 | 00:00:00 | 56,10 | 56,90 | 55,51 | 55,67 | 12.811.100 | | 2001-12-07 | 00:00:00 | 55,42 | 56,83 | 55,42 | 56,65 | 10.532.600 | | 2001-12-10 | 00:00:00 | 56,50 | 56,54 | 55,52 | 55,52 | 8.982.900 | | 2001-12-11 | 00:00:00 | 55,90 | 56,93 | 55,75 | 56,14 | 11.586.400 | | 2001-12-12 | 00:00:00 | 56,00 | 56,43 | 55,76 | 56,05 | 11.153.800 | | 2001-12-13 | 00:00:00 | 56,06 | 56,76 | 55,85 | 56,23 | 9.149.800 | | 2001-12-14 | 00:00:00 | 56,55 | 56,71 | 56,23 | 56,30 | 6.716.500 | | 2001-12-17 | 00:00:00 | 56,55 | 57,60 | 56,40 | 56,45 | 8.157.500 | | 2001-12-18 | 00:00:00 | 57,20 | 57,24 | 56,64 | 56,79 | 7.417.100 | | 2001-12-19 | 00:00:00 | 56,95 | 57,99 | 56,82 | 57,70 | 6.978.500 | | 2001-12-20 | 00:00:00 | 57,88 | 58,83 | 57,73 | 58,31 | 8.230.200 | | 2001-12-21 | 00:00:00 | 58,86 | 59,78 | 58,55 | 59,71 | 13.791.800 | | 2001-12-24 | 00:00:00 | 59,71 | 59,75 | 59,41 | 59,46 | 2.423.800 | | 2001-12-26 | 00:00:00 | 59,06 | 60,18 | 59,05 | 59,67 | 3.998.300 | | 2001-12-27 | 00:00:00 | 59,34 | 60,09 | 59,34 | 60,02 | 4.542.900 | | 2001-12-28 | 00:00:00 | 60,02 | 60,15 | 59,76 | 59,86 | 4.049.800 | | 2001-12-31 | 00:00:00 | 59,70 | 59,82 | 58,88 | 59,10 | 4.943.700 | | 2002-01-02 | 00:00:00 | 58,90 | 59,30 | 57,58 | 58,70 | 7.054.600 | | 2002-01-03 | 00:00:00 | 58,70 | 58,73 | 57,88 | 58,68 | 6.413.100 | | 2002-01-04 | 00:00:00 | 58,68 | 58,90 | 57,95 | 58,14 | 4.778.400 | | 2002-01-07 | 00:00:00 | 57,90 | 58,50 | 57,76 | 57,87 | 4.509.300 | | 2002-01-08 | 00:00:00 | 58,08 | 58,10 | 57,00 | 57,49 | 4.505.900 | | 2002-01-09 | 00:00:00 | 56,95 | 57,80 | 56,75 | 56,91 | 6.491.400 | | 2002-01-10 | 00:00:00 | 56,67 | 58,39 | 56,60 | 58,28 | 5.305.900 | | 2002-01-11 | 00:00:00 | 58,08 | 58,42 | 57,75 | 58,23 | 5.158.500 | | 2002-01-14 | 00:00:00 | 58,68 | 59,32 | 58,46 | 58,92 | 5.401.200 | | 2002-01-15 | 00:00:00 | 59,13 | 59,43 | 58,64 | 59,17 | 6.218.100 | | 2002-01-16 | 00:00:00 | 59,34 | 59,99 | 59,18 | 59,58 | 6.373.800 | | 2002-01-17 | 00:00:00 | 59,58 | 59,98 | 59,22 | 59,83 | 5.591.900 | | 2002-01-18 | 00:00:00 | 59,83 | 60,10 | 59,62 | 59,70 | 8.949.200 | | 2002-01-22 | 00:00:00 | 59,71 | 59,85 | 58,52 | 59,12 | 9.612.600 | | 2002-01-23 | 00:00:00 | 59,13 | 59,27 | 58,38 | 58,78 | 7.261.200 | | 2002-01-24 | 00:00:00 | 58,00 | 58,21 | 57,74 | 58,04 | 6.873.700 | | 2002-01-25 | 00:00:00 | 58,05 | 58,20 | 57,60 | 57,65 | 5.527.000 | | 2002-01-28 | 00:00:00 | 57,51 | 57,98 | 57,37 | 57,81 | 5.286.700 | | 2002-01-29 | 00:00:00 | 57,90 | 58,74 | 56,82 | 57,18 | 5.898.700 | | 2002-01-30 | 00:00:00 | 57,20 | 57,69 | 56,90 | 57,20 | 7.920.200 | | 2002-01-31 | 00:00:00 | 57,21 | 57,55 | 56,81 | 57,51 | 6.754.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
