(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 60,37 | 60,77 | 60,00 | 60,46 | 4.675.100 | | 2002-11-15 | 00:00:00 | 60,25 | 60,38 | 59,80 | 60,15 | 6.941.400 | | 2002-11-18 | 00:00:00 | 59,90 | 60,20 | 59,08 | 59,08 | 6.652.200 | | 2002-11-19 | 00:00:00 | 59,00 | 59,25 | 58,42 | 58,80 | 7.504.500 | | 2002-11-20 | 00:00:00 | 58,60 | 60,00 | 58,36 | 60,00 | 5.325.100 | | 2002-11-21 | 00:00:00 | 60,00 | 60,30 | 59,07 | 59,48 | 7.669.300 | | 2002-11-22 | 00:00:00 | 59,48 | 59,88 | 58,49 | 58,55 | 8.759.000 | | 2002-11-25 | 00:00:00 | 58,16 | 59,09 | 57,75 | 58,64 | 6.340.100 | | 2002-11-26 | 00:00:00 | 57,76 | 58,25 | 56,30 | 56,41 | 9.157.600 | | 2002-11-27 | 00:00:00 | 56,85 | 58,15 | 56,70 | 57,74 | 6.314.400 | | 2002-11-29 | 00:00:00 | 57,74 | 57,74 | 56,57 | 57,02 | 3.977.700 | | 2002-12-02 | 00:00:00 | 56,59 | 56,60 | 54,25 | 55,70 | 16.267.800 | | 2002-12-03 | 00:00:00 | 55,70 | 56,45 | 55,50 | 55,83 | 7.983.900 | | 2002-12-04 | 00:00:00 | 55,83 | 57,07 | 55,67 | 56,73 | 6.885.900 | | 2002-12-05 | 00:00:00 | 56,94 | 56,94 | 55,67 | 55,87 | 5.608.300 | | 2002-12-06 | 00:00:00 | 55,00 | 55,69 | 54,81 | 55,27 | 6.843.800 | | 2002-12-09 | 00:00:00 | 55,08 | 55,94 | 54,90 | 55,56 | 6.364.200 | | 2002-12-10 | 00:00:00 | 55,85 | 55,89 | 55,00 | 55,86 | 7.587.300 | | 2002-12-11 | 00:00:00 | 55,40 | 56,38 | 55,40 | 56,17 | 5.503.400 | | 2002-12-12 | 00:00:00 | 56,18 | 56,18 | 54,91 | 55,05 | 6.618.600 | | 2002-12-13 | 00:00:00 | 55,06 | 55,43 | 54,44 | 54,91 | 6.102.000 | | 2002-12-16 | 00:00:00 | 54,77 | 55,61 | 54,45 | 55,58 | 7.184.900 | | 2002-12-17 | 00:00:00 | 54,95 | 55,00 | 54,25 | 54,67 | 6.540.000 | | 2002-12-18 | 00:00:00 | 54,24 | 54,57 | 53,17 | 53,70 | 8.207.700 | | 2002-12-19 | 00:00:00 | 53,18 | 54,18 | 53,18 | 53,41 | 5.661.200 | | 2002-12-20 | 00:00:00 | 53,95 | 54,89 | 53,75 | 54,52 | 10.787.800 | | 2002-12-23 | 00:00:00 | 54,89 | 54,89 | 54,05 | 54,50 | 5.118.700 | | 2002-12-24 | 00:00:00 | 54,25 | 55,39 | 54,25 | 54,90 | 3.333.300 | | 2002-12-26 | 00:00:00 | 54,96 | 55,15 | 53,69 | 53,86 | 4.564.500 | | 2002-12-27 | 00:00:00 | 53,75 | 54,15 | 53,00 | 53,11 | 4.307.400 | | 2002-12-30 | 00:00:00 | 53,20 | 54,13 | 53,10 | 53,78 | 5.465.800 | | 2002-12-31 | 00:00:00 | 53,80 | 54,17 | 53,25 | 53,71 | 6.322.300 | | 2003-01-02 | 00:00:00 | 54,25 | 55,39 | 53,85 | 55,33 | 6.483.400 | | 2003-01-03 | 00:00:00 | 56,00 | 56,94 | 56,00 | 56,81 | 8.743.800 | | 2003-01-06 | 00:00:00 | 56,56 | 57,55 | 56,36 | 57,35 | 5.920.900 | | 2003-01-07 | 00:00:00 | 57,10 | 57,12 | 55,90 | 56,06 | 6.527.800 | | 2003-01-08 | 00:00:00 | 56,06 | 56,37 | 55,45 | 55,73 | 5.548.400 | | 2003-01-09 | 00:00:00 | 56,37 | 57,10 | 55,92 | 56,85 | 5.949.800 | | 2003-01-10 | 00:00:00 | 56,85 | 57,25 | 56,33 | 57,20 | 5.190.500 | | 2003-01-13 | 00:00:00 | 57,20 | 57,20 | 55,76 | 56,04 | 7.579.200 | | 2003-01-14 | 00:00:00 | 55,60 | 56,47 | 55,59 | 56,36 | 4.987.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
