(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 64,20 | 65,29 | 64,15 | 64,61 | 8.185.800 | | 2002-04-02 | 00:00:00 | 64,40 | 65,04 | 64,16 | 64,45 | 5.218.200 | | 2002-04-03 | 00:00:00 | 64,70 | 64,80 | 63,80 | 64,02 | 6.996.500 | | 2002-04-04 | 00:00:00 | 63,52 | 64,25 | 63,02 | 63,48 | 8.472.200 | | 2002-04-05 | 00:00:00 | 63,48 | 63,73 | 62,80 | 63,05 | 7.208.300 | | 2002-04-08 | 00:00:00 | 62,80 | 63,54 | 62,55 | 63,38 | 6.099.300 | | 2002-04-09 | 00:00:00 | 63,74 | 63,80 | 62,91 | 63,00 | 7.770.700 | | 2002-04-10 | 00:00:00 | 62,91 | 63,50 | 62,80 | 63,44 | 7.254.400 | | 2002-04-11 | 00:00:00 | 63,24 | 63,69 | 62,70 | 62,70 | 7.491.900 | | 2002-04-12 | 00:00:00 | 62,70 | 62,85 | 61,90 | 62,67 | 6.372.500 | | 2002-04-15 | 00:00:00 | 63,10 | 63,20 | 61,78 | 62,16 | 6.677.300 | | 2002-04-16 | 00:00:00 | 63,00 | 63,95 | 62,02 | 63,26 | 9.999.000 | | 2002-04-17 | 00:00:00 | 62,80 | 63,47 | 62,06 | 62,52 | 9.971.400 | | 2002-04-18 | 00:00:00 | 62,52 | 64,49 | 62,40 | 64,29 | 8.094.900 | | 2002-04-19 | 00:00:00 | 64,70 | 64,75 | 64,10 | 64,49 | 6.608.500 | | 2002-04-22 | 00:00:00 | 64,21 | 64,34 | 63,07 | 63,34 | 7.123.600 | | 2002-04-23 | 00:00:00 | 63,59 | 63,95 | 62,71 | 62,80 | 6.699.100 | | 2002-04-24 | 00:00:00 | 63,19 | 64,83 | 63,13 | 63,61 | 6.929.700 | | 2002-04-25 | 00:00:00 | 63,45 | 64,40 | 63,30 | 63,40 | 6.789.100 | | 2002-04-26 | 00:00:00 | 63,24 | 64,44 | 63,15 | 63,61 | 5.438.400 | | 2002-04-29 | 00:00:00 | 63,30 | 63,90 | 62,91 | 62,91 | 6.343.300 | | 2002-04-30 | 00:00:00 | 62,92 | 64,30 | 62,83 | 63,86 | 8.313.800 | | 2002-05-01 | 00:00:00 | 63,97 | 64,63 | 63,87 | 63,95 | 7.117.100 | | 2002-05-02 | 00:00:00 | 63,75 | 64,20 | 63,55 | 64,20 | 5.380.500 | | 2002-05-03 | 00:00:00 | 64,08 | 64,17 | 63,05 | 63,43 | 6.039.500 | | 2002-05-06 | 00:00:00 | 63,65 | 63,93 | 62,05 | 62,10 | 5.620.600 | | 2002-05-07 | 00:00:00 | 62,10 | 62,30 | 60,23 | 60,42 | 12.821.700 | | 2002-05-08 | 00:00:00 | 60,58 | 61,23 | 59,16 | 60,90 | 12.847.100 | | 2002-05-09 | 00:00:00 | 60,75 | 61,88 | 60,54 | 61,37 | 6.005.600 | | 2002-05-10 | 00:00:00 | 61,10 | 62,66 | 61,10 | 61,85 | 5.920.600 | | 2002-05-13 | 00:00:00 | 61,77 | 62,60 | 61,40 | 61,84 | 6.086.000 | | 2002-05-14 | 00:00:00 | 61,25 | 61,45 | 60,21 | 61,04 | 11.451.100 | | 2002-05-15 | 00:00:00 | 60,28 | 60,75 | 60,00 | 60,24 | 9.889.700 | | 2002-05-16 | 00:00:00 | 60,48 | 60,85 | 60,25 | 60,55 | 7.215.100 | | 2002-05-17 | 00:00:00 | 59,70 | 61,60 | 59,70 | 61,47 | 6.402.100 | | 2002-05-20 | 00:00:00 | 61,47 | 61,47 | 60,20 | 60,45 | 6.951.500 | | 2002-05-21 | 00:00:00 | 60,65 | 61,17 | 60,52 | 60,64 | 5.296.300 | | 2002-05-22 | 00:00:00 | 61,90 | 62,59 | 61,28 | 62,00 | 9.556.600 | | 2002-05-23 | 00:00:00 | 62,00 | 62,40 | 61,10 | 61,75 | 9.079.300 | | 2002-05-24 | 00:00:00 | 61,75 | 62,12 | 61,23 | 61,40 | 5.640.200 | | 2002-05-28 | 00:00:00 | 61,35 | 61,60 | 61,05 | 61,21 | 5.106.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
