(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 61,35 | 61,60 | 61,05 | 61,21 | 5.106.500 | 2002-05-29 | 00:00:00 | 61,46 | 61,65 | 61,25 | 61,36 | 4.892.400 | 2002-05-30 | 00:00:00 | 60,65 | 61,84 | 60,62 | 61,37 | 7.590.400 | 2002-05-31 | 00:00:00 | 61,63 | 62,19 | 61,33 | 61,35 | 5.661.300 | 2002-06-03 | 00:00:00 | 61,10 | 61,74 | 60,00 | 60,05 | 6.301.700 | 2002-06-04 | 00:00:00 | 59,50 | 59,93 | 58,79 | 59,40 | 10.291.000 | 2002-06-05 | 00:00:00 | 59,18 | 59,75 | 58,81 | 59,61 | 6.962.200 | 2002-06-06 | 00:00:00 | 59,86 | 59,99 | 58,35 | 58,75 | 6.153.800 | 2002-06-07 | 00:00:00 | 57,90 | 58,66 | 57,73 | 58,31 | 8.501.800 | 2002-06-10 | 00:00:00 | 58,56 | 59,47 | 58,15 | 59,00 | 5.136.700 | 2002-06-11 | 00:00:00 | 58,75 | 58,75 | 56,99 | 57,49 | 8.911.200 | 2002-06-12 | 00:00:00 | 57,85 | 57,98 | 56,20 | 57,24 | 8.400.400 | 2002-06-13 | 00:00:00 | 56,65 | 58,28 | 56,55 | 57,41 | 6.887.100 | 2002-06-14 | 00:00:00 | 57,00 | 57,63 | 56,31 | 56,82 | 8.495.000 | 2002-06-17 | 00:00:00 | 56,81 | 57,64 | 56,71 | 57,45 | 5.789.700 | 2002-06-18 | 00:00:00 | 57,00 | 57,25 | 56,14 | 56,46 | 9.990.800 | 2002-06-19 | 00:00:00 | 56,10 | 56,95 | 56,07 | 56,37 | 9.376.000 | 2002-06-20 | 00:00:00 | 55,90 | 56,25 | 54,93 | 55,04 | 10.125.100 | 2002-06-21 | 00:00:00 | 54,25 | 54,85 | 52,50 | 53,00 | 19.734.200 | 2002-06-24 | 00:00:00 | 53,10 | 54,82 | 52,15 | 54,13 | 10.291.000 | 2002-06-25 | 00:00:00 | 54,54 | 55,30 | 53,02 | 53,34 | 9.529.700 | 2002-06-26 | 00:00:00 | 52,10 | 54,70 | 52,00 | 54,14 | 10.219.700 | 2002-06-27 | 00:00:00 | 54,14 | 54,48 | 53,20 | 54,41 | 9.805.300 | 2002-06-28 | 00:00:00 | 53,85 | 54,33 | 52,25 | 52,26 | 14.696.800 | 2002-07-01 | 00:00:00 | 51,70 | 52,25 | 50,26 | 50,50 | 11.162.500 | 2002-07-02 | 00:00:00 | 51,35 | 52,00 | 50,55 | 51,61 | 13.270.100 | 2002-07-03 | 00:00:00 | 52,00 | 53,10 | 51,55 | 52,95 | 9.639.300 | 2002-07-05 | 00:00:00 | 52,95 | 54,85 | 52,79 | 54,59 | 4.462.400 | 2002-07-08 | 00:00:00 | 54,60 | 54,75 | 53,45 | 53,58 | 9.284.600 | 2002-07-09 | 00:00:00 | 53,68 | 54,00 | 52,10 | 52,62 | 9.961.700 | 2002-07-10 | 00:00:00 | 52,10 | 52,10 | 49,79 | 50,30 | 16.242.700 | 2002-07-11 | 00:00:00 | 49,10 | 51,15 | 49,10 | 50,98 | 15.809.200 | 2002-07-12 | 00:00:00 | 51,38 | 51,38 | 49,44 | 50,50 | 9.013.200 | 2002-07-15 | 00:00:00 | 49,50 | 49,69 | 45,56 | 49,00 | 20.573.100 | 2002-07-16 | 00:00:00 | 49,40 | 51,85 | 48,80 | 50,10 | 13.834.600 | 2002-07-17 | 00:00:00 | 51,70 | 52,30 | 50,11 | 51,24 | 9.856.000 | 2002-07-18 | 00:00:00 | 50,82 | 51,35 | 49,55 | 49,73 | 10.158.700 | 2002-07-19 | 00:00:00 | 41,50 | 44,10 | 41,45 | 41,85 | 50.702.400 | 2002-07-22 | 00:00:00 | 41,60 | 43,60 | 41,40 | 42,53 | 26.346.200 | 2002-07-23 | 00:00:00 | 43,10 | 45,70 | 42,90 | 44,08 | 20.166.800 | 2002-07-24 | 00:00:00 | 44,16 | 48,80 | 44,00 | 47,70 | 21.613.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|