(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 | | 2002-09-19 | 00:00:00 | 53,00 | 53,70 | 51,80 | 51,96 | 7.171.100 | | 2002-09-20 | 00:00:00 | 51,96 | 52,75 | 51,95 | 52,30 | 14.184.300 | | 2002-09-23 | 00:00:00 | 51,50 | 53,10 | 51,45 | 52,85 | 6.307.600 | | 2002-09-24 | 00:00:00 | 51,90 | 54,10 | 51,86 | 53,61 | 9.870.800 | | 2002-09-25 | 00:00:00 | 54,25 | 54,30 | 52,95 | 53,65 | 8.673.100 | | 2002-09-26 | 00:00:00 | 54,19 | 55,65 | 53,88 | 55,54 | 8.433.500 | | 2002-09-27 | 00:00:00 | 55,29 | 56,15 | 54,80 | 55,10 | 9.142.200 | | 2002-09-30 | 00:00:00 | 54,25 | 54,79 | 53,70 | 54,08 | 9.658.600 | | 2002-10-01 | 00:00:00 | 54,95 | 56,30 | 54,30 | 56,30 | 10.937.400 | | 2002-10-02 | 00:00:00 | 57,51 | 58,90 | 57,51 | 58,30 | 14.252.400 | | 2002-10-03 | 00:00:00 | 58,45 | 59,11 | 57,25 | 57,98 | 9.910.400 | | 2002-10-04 | 00:00:00 | 57,98 | 58,08 | 56,49 | 56,95 | 8.789.500 | | 2002-10-07 | 00:00:00 | 56,95 | 58,23 | 56,51 | 56,70 | 7.987.000 | | 2002-10-08 | 00:00:00 | 57,40 | 58,95 | 56,88 | 58,49 | 9.291.600 | | 2002-10-09 | 00:00:00 | 57,50 | 57,75 | 55,66 | 56,20 | 13.585.700 | | 2002-10-10 | 00:00:00 | 55,50 | 57,06 | 54,60 | 56,80 | 10.439.800 | | 2002-10-11 | 00:00:00 | 57,03 | 57,25 | 55,31 | 56,70 | 11.088.200 | | 2002-10-14 | 00:00:00 | 56,71 | 57,90 | 56,71 | 57,83 | 8.537.200 | | 2002-10-15 | 00:00:00 | 58,85 | 59,78 | 57,44 | 59,56 | 16.208.800 | | 2002-10-16 | 00:00:00 | 59,30 | 59,80 | 58,35 | 58,90 | 8.431.200 | | 2002-10-17 | 00:00:00 | 59,50 | 60,20 | 59,05 | 60,20 | 7.710.900 | | 2002-10-18 | 00:00:00 | 59,40 | 60,00 | 59,20 | 59,35 | 8.034.900 | | 2002-10-21 | 00:00:00 | 59,50 | 61,30 | 59,41 | 61,11 | 9.120.500 | | 2002-10-22 | 00:00:00 | 60,67 | 61,11 | 58,20 | 59,82 | 13.097.000 | | 2002-10-23 | 00:00:00 | 58,82 | 59,10 | 56,75 | 57,95 | 12.622.700 | | 2002-10-24 | 00:00:00 | 57,95 | 58,77 | 56,70 | 57,71 | 7.484.100 | | 2002-10-25 | 00:00:00 | 57,72 | 58,15 | 57,09 | 57,76 | 6.248.800 | | 2002-10-28 | 00:00:00 | 57,98 | 58,16 | 56,90 | 57,27 | 4.633.100 | | 2002-10-29 | 00:00:00 | 57,02 | 57,38 | 55,86 | 56,25 | 7.658.100 | | 2002-10-30 | 00:00:00 | 56,72 | 57,64 | 56,56 | 57,30 | 6.951.100 | | 2002-10-31 | 00:00:00 | 57,34 | 59,00 | 57,33 | 58,75 | 10.225.200 | | 2002-11-01 | 00:00:00 | 58,33 | 59,00 | 57,46 | 58,59 | 6.595.400 | | 2002-11-04 | 00:00:00 | 59,50 | 59,60 | 58,37 | 58,71 | 5.810.000 | | 2002-11-05 | 00:00:00 | 58,72 | 60,00 | 58,72 | 59,89 | 5.490.000 | | 2002-11-06 | 00:00:00 | 59,90 | 61,24 | 59,10 | 60,27 | 9.856.400 | | 2002-11-07 | 00:00:00 | 60,28 | 60,40 | 59,41 | 59,89 | 5.367.900 | | 2002-11-08 | 00:00:00 | 60,10 | 60,94 | 59,95 | 60,27 | 7.055.300 | | 2002-11-11 | 00:00:00 | 60,27 | 60,99 | 59,51 | 60,00 | 7.682.300 | | 2002-11-12 | 00:00:00 | 60,20 | 60,61 | 59,69 | 60,02 | 6.361.700 | | 2002-11-13 | 00:00:00 | 60,00 | 60,53 | 59,00 | 59,93 | 7.231.900 | | 2002-11-14 | 00:00:00 | 60,37 | 60,77 | 60,00 | 60,46 | 4.675.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
