(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 44,16 | 48,80 | 44,00 | 47,70 | 21.613.600 | | 2002-07-25 | 00:00:00 | 47,65 | 49,95 | 46,85 | 48,70 | 14.378.200 | | 2002-07-26 | 00:00:00 | 49,45 | 49,70 | 48,40 | 49,61 | 10.629.900 | | 2002-07-29 | 00:00:00 | 50,00 | 51,40 | 48,90 | 51,26 | 14.282.100 | | 2002-07-30 | 00:00:00 | 50,55 | 52,00 | 50,20 | 50,94 | 15.269.400 | | 2002-07-31 | 00:00:00 | 50,85 | 53,00 | 49,45 | 52,60 | 16.838.000 | | 2002-08-01 | 00:00:00 | 53,00 | 53,01 | 51,20 | 51,42 | 11.427.200 | | 2002-08-02 | 00:00:00 | 52,10 | 53,49 | 51,41 | 52,25 | 10.881.400 | | 2002-08-05 | 00:00:00 | 52,50 | 52,50 | 49,75 | 50,10 | 9.156.700 | | 2002-08-06 | 00:00:00 | 50,75 | 52,40 | 50,70 | 51,08 | 7.914.300 | | 2002-08-07 | 00:00:00 | 51,50 | 52,54 | 50,97 | 52,51 | 9.141.000 | | 2002-08-08 | 00:00:00 | 52,93 | 54,78 | 52,20 | 54,57 | 9.260.200 | | 2002-08-09 | 00:00:00 | 54,10 | 54,98 | 53,40 | 54,51 | 6.758.600 | | 2002-08-12 | 00:00:00 | 53,90 | 54,95 | 53,40 | 54,58 | 5.477.200 | | 2002-08-13 | 00:00:00 | 54,10 | 54,95 | 53,30 | 53,37 | 6.109.900 | | 2002-08-14 | 00:00:00 | 53,49 | 55,50 | 52,52 | 55,50 | 8.291.800 | | 2002-08-15 | 00:00:00 | 56,00 | 56,49 | 55,38 | 55,97 | 8.894.600 | | 2002-08-16 | 00:00:00 | 55,99 | 56,27 | 55,15 | 55,32 | 7.837.000 | | 2002-08-19 | 00:00:00 | 55,01 | 56,38 | 55,00 | 55,90 | 6.412.600 | | 2002-08-20 | 00:00:00 | 55,40 | 55,73 | 54,33 | 54,90 | 6.432.000 | | 2002-08-21 | 00:00:00 | 55,29 | 55,88 | 53,55 | 54,89 | 8.392.800 | | 2002-08-22 | 00:00:00 | 55,10 | 56,39 | 54,75 | 56,20 | 5.719.100 | | 2002-08-23 | 00:00:00 | 56,20 | 56,35 | 54,50 | 54,82 | 4.753.800 | | 2002-08-26 | 00:00:00 | 54,99 | 55,82 | 54,30 | 55,71 | 4.402.400 | | 2002-08-27 | 00:00:00 | 55,94 | 56,50 | 54,37 | 54,75 | 5.939.300 | | 2002-08-28 | 00:00:00 | 54,50 | 54,87 | 54,00 | 54,36 | 5.038.700 | | 2002-08-29 | 00:00:00 | 53,85 | 54,67 | 53,65 | 54,16 | 5.092.100 | | 2002-08-30 | 00:00:00 | 53,57 | 54,92 | 53,42 | 54,31 | 5.920.800 | | 2002-09-03 | 00:00:00 | 53,88 | 54,15 | 52,52 | 52,68 | 8.362.000 | | 2002-09-04 | 00:00:00 | 53,25 | 54,66 | 52,90 | 54,34 | 8.110.000 | | 2002-09-05 | 00:00:00 | 54,34 | 54,97 | 53,35 | 54,42 | 6.751.900 | | 2002-09-06 | 00:00:00 | 55,10 | 55,19 | 54,50 | 54,92 | 5.497.900 | | 2002-09-09 | 00:00:00 | 54,25 | 55,71 | 54,20 | 55,20 | 7.212.600 | | 2002-09-10 | 00:00:00 | 55,35 | 55,50 | 54,65 | 55,39 | 5.240.400 | | 2002-09-11 | 00:00:00 | 56,25 | 56,25 | 55,45 | 55,48 | 3.514.300 | | 2002-09-12 | 00:00:00 | 54,50 | 54,90 | 53,72 | 53,97 | 6.020.300 | | 2002-09-13 | 00:00:00 | 53,55 | 54,48 | 53,35 | 54,14 | 5.852.500 | | 2002-09-16 | 00:00:00 | 54,14 | 54,99 | 53,65 | 54,90 | 4.178.000 | | 2002-09-17 | 00:00:00 | 54,90 | 55,29 | 53,39 | 53,59 | 6.619.100 | | 2002-09-18 | 00:00:00 | 53,08 | 54,62 | 53,06 | 53,85 | 6.092.900 | | 2002-09-19 | 00:00:00 | 53,00 | 53,70 | 51,80 | 51,96 | 7.171.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
