Johnson Johnson BDR (JNJB34)

JNJB34
🏛️ Brasil →
65.80
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 64.09 64.09 63.75 63.75 0.2K
10:25 63.65 63.65 63.65 63.65 0.0K
10:35 63.49 63.49 63.49 63.49 0.0K
10:40 63.46 63.46 63.46 63.46 0.0K
10:50 63.44 63.44 63.44 63.44 0.0K
11:00 63.65 63.65 63.65 63.65 0.0K
11:05 63.64 63.64 63.64 63.64 0.0K
11:25 63.67 63.67 63.67 63.67 0.0K
11:30 63.67 63.67 63.67 63.67 0.0K
11:40 63.76 63.76 63.76 63.76 0.0K
11:50 63.66 63.79 63.66 63.79 0.0K
11:55 63.72 63.72 63.72 63.72 0.0K
12:05 63.87 63.90 63.87 63.90 0.0K
12:20 63.76 63.76 63.76 63.76 0.0K
12:25 63.65 63.65 63.65 63.65 0.1K
12:35 63.64 63.64 63.64 63.64 0.0K
12:45 63.75 63.75 63.75 63.75 0.0K
12:50 63.67 63.67 63.67 63.67 0.0K
13:00 63.67 63.67 63.67 63.67 0.0K
13:20 63.84 63.84 63.84 63.84 0.0K
13:30 63.62 63.65 63.62 63.65 0.1K
13:35 63.60 63.60 63.60 63.60 0.0K
13:40 63.61 63.61 63.61 63.61 0.0K
13:50 63.66 63.66 63.66 63.66 0.0K
13:55 63.78 63.78 63.78 63.78 0.0K
14:05 63.72 63.72 63.71 63.71 0.0K
14:10 63.77 63.77 63.77 63.77 0.0K
14:20 63.73 63.80 63.73 63.75 0.0K
14:30 63.77 63.77 63.75 63.75 0.1K
14:35 63.74 63.74 63.74 63.74 0.1K
14:40 63.77 63.81 63.77 63.81 0.0K
14:55 63.72 63.72 63.72 63.72 0.0K
15:00 63.73 63.73 63.73 63.73 0.0K
15:15 63.68 63.68 63.68 63.68 0.0K
15:20 63.70 63.70 63.70 63.70 0.0K
15:30 63.84 63.84 63.70 63.70 0.0K
15:40 63.73 63.73 63.73 63.73 0.0K
15:50 63.73 63.73 63.73 63.73 0.0K
16:00 63.80 63.80 63.80 63.80 0.0K
16:10 63.80 63.95 63.78 63.95 0.1K
16:25 63.74 63.74 63.74 63.74 0.0K
16:35 63.86 63.86 63.84 63.84 0.0K
16:40 63.96 63.96 63.84 63.84 0.0K
16:55 63.93 63.93 63.93 63.93 0.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 63.51 65.93 63.51 65.80 0.0M
2025-09-29 63.93 64.36 63.62 64.23 0.0M
2025-09-26 64.09 64.09 63.44 63.93 0.0M
2025-09-25 62.51 63.41 62.51 63.41 0.0M
2025-09-24 62.13 62.70 62.13 62.67 0.0M
2025-09-23 62.08 62.68 61.81 62.10 0.0M
2025-09-22 62.34 62.99 61.82 62.08 0.0M
2025-09-19 62.40 62.78 61.72 62.34 0.0M
2025-09-18 62.96 62.96 61.56 62.30 0.0M
2025-09-17 63.20 63.20 62.16 62.33 0.0M
2025-09-16 62.73 62.92 62.07 62.52 0.0M
2025-09-15 63.36 63.48 62.64 62.73 0.0M
2025-09-12 64.00 64.03 63.30 63.36 0.0M
2025-09-11 62.97 64.20 62.97 64.06 0.0M
2025-09-10 64.20 64.20 62.64 63.11 0.0M
2025-09-09 64.01 64.42 63.74 63.96 0.0M
2025-09-08 64.98 64.98 63.99 64.00 0.0M
2025-09-05 64.99 64.99 63.70 64.02 0.0M
2025-09-04 64.25 64.95 64.25 64.62 0.0M
2025-09-03 64.73 64.74 64.06 64.44 0.0M
2025-09-02 64.11 65.00 64.11 64.85 0.0M
2025-09-01 64.44 64.90 64.09 64.11 0.0M
2025-08-29 62.88 64.08 62.88 63.80 0.0M
2025-08-28 63.85 63.98 62.97 63.09 0.0M
2025-08-27 63.73 64.40 63.66 63.66 0.0M
2025-08-26 64.28 64.28 63.40 63.73 0.0M
2025-08-25 63.37 64.51 63.37 63.75 0.0M
2025-08-22 64.85 65.51 63.61 64.51 0.0M
2025-08-21 63.39 65.30 63.39 64.85 0.0M
2025-08-20 64.94 65.27 64.36 64.69 0.0M
2025-08-19 63.13 64.66 63.13 64.49 0.0M
2025-08-18 63.46 64.07 63.38 63.62 0.0M
2025-08-15 61.74 63.70 61.74 63.46 0.0M
2025-08-14 62.90 63.55 62.30 63.00 0.0M
2025-08-13 62.20 62.76 62.11 62.52 0.0M
2025-08-12 62.95 62.96 61.74 61.86 0.0M
2025-08-11 62.99 63.30 62.77 62.96 0.0M
2025-08-08 61.80 63.00 61.80 63.00 0.0M
2025-08-07 62.79 62.79 61.69 61.69 0.0M
2025-08-06 62.25 62.87 61.80 62.16 0.0M
2025-08-05 62.36 62.90 62.20 62.25 0.0M
2025-08-04 60.80 62.62 60.80 62.49 0.0M
2025-08-01 61.14 61.99 60.89 61.59 0.0M
2025-07-31 62.56 62.56 61.20 61.20 0.0M
2025-07-30 62.09 63.04 61.88 61.88 0.0M
2025-07-29 61.70 62.68 61.56 62.09 0.0M
2025-07-28 61.34 62.58 61.34 61.79 0.0M
2025-07-25 62.00 62.60 61.81 62.60 0.0M
2025-07-24 61.97 62.56 61.97 62.20 0.0M
2025-07-23 62.42 62.50 61.74 61.97 0.0M
2025-07-22 61.30 62.30 60.90 62.08 0.0M
2025-07-21 60.99 61.15 60.49 60.79 0.0M
2025-07-18 60.05 61.10 60.05 60.78 0.0M
2025-07-17 60.78 61.37 60.09 60.31 0.0M
2025-07-16 58.40 61.68 58.40 60.87 0.0M
2025-07-15 57.42 58.25 57.30 57.72 0.0M
2025-07-14 57.77 58.40 57.60 58.22 0.0M
2025-07-11 58.00 58.54 57.64 57.77 0.0M
2025-07-10 57.61 58.90 57.56 58.30 0.0M
2025-07-09 56.95 57.07 56.41 56.91 0.0M
2025-07-08 56.89 56.95 56.22 56.29 0.0M
2025-07-07 56.40 56.85 56.30 56.50 0.0M
2025-07-04 56.60 56.60 55.50 56.25 0.0M
2025-07-03 56.67 56.67 55.99 56.44 0.0M
2025-07-02 57.10 57.10 56.00 56.10 0.0M
2025-07-01 55.71 57.30 55.18 56.57 0.0M
2025-06-30 56.00 56.00 54.90 55.15 0.0M
2025-06-27 56.01 56.01 55.14 55.50 0.0M
2025-06-26 56.33 56.43 55.45 55.45 0.0M
2025-06-25 55.41 56.69 55.41 56.33 0.0M
2025-06-24 55.70 56.14 55.35 55.89 0.0M
2025-06-23 55.69 55.69 54.91 55.20 0.0M
2025-06-20 55.01 55.70 54.69 55.70 0.0M
2025-06-18 56.69 56.69 55.15 55.33 0.0M
2025-06-17 56.55 56.59 55.85 56.22 0.0M
2025-06-16 57.84 57.84 56.56 56.59 0.0M
2025-06-13 58.00 58.50 57.75 57.84 0.0M
2025-06-12 57.02 57.81 57.02 57.66 0.0M
2025-06-11 58.40 58.40 57.19 57.35 0.0M
2025-06-10 57.75 58.36 57.21 57.86 0.0M
2025-06-09 57.01 58.01 57.01 57.17 0.0M
2025-06-06 57.50 58.19 57.24 57.35 0.0M
2025-06-05 58.20 58.20 57.01 57.52 0.0M
2025-06-04 58.00 58.19 57.62 57.62 0.0M
2025-06-03 58.66 58.95 57.76 57.76 0.0M
2025-06-02 59.16 59.16 57.59 58.65 0.0M
2025-05-30 57.50 59.23 57.50 59.16 0.0M
2025-05-29 57.83 58.19 57.10 57.50 0.0M
2025-05-28 56.59 58.19 56.59 57.83 0.0M
2025-05-27 57.55 58.03 57.36 57.75 0.0M
2025-05-26 57.30 57.30 56.90 57.03 0.0M
2025-05-23 57.75 57.97 57.04 57.30 0.0M
2025-05-22 57.07 57.44 56.10 57.02 0.0M
2025-05-21 57.76 57.76 56.91 57.07 0.0M
2025-05-20 57.39 57.64 57.09 57.39 0.0M
2025-05-19 57.80 57.99 57.08 57.99 0.0M
2025-05-16 56.99 57.67 56.75 57.05 0.0M
2025-05-15 55.99 56.70 55.20 56.39 0.0M
2025-05-14 56.16 56.16 54.62 54.89 0.0M
2025-05-13 58.14 58.14 55.34 55.60 0.0M
2025-05-12 57.45 58.89 56.70 58.15 0.0M
2025-05-09 59.00 59.00 57.82 57.82 0.0M
2025-05-08 59.74 59.75 58.71 58.71 0.0M
2025-05-07 59.18 60.44 58.98 60.15 0.0M
2025-05-06 58.45 59.29 58.45 58.59 0.0M
2025-05-05 58.79 58.93 58.19 58.67 0.0M
2025-05-02 58.02 59.30 58.02 59.30 0.0M
2025-04-30 58.51 59.77 58.51 58.96 0.0M
2025-04-29 58.45 59.09 58.21 58.51 0.0M
2025-04-28 58.90 58.92 58.10 58.47 0.0M
2025-04-25 59.10 59.10 57.74 58.62 0.0M
2025-04-24 59.35 59.35 58.00 58.54 0.0M
2025-04-23 60.00 60.00 58.67 58.76 0.0M
2025-04-22 59.73 61.09 59.68 60.04 0.0M
2025-04-17 60.06 61.76 60.05 60.95 0.0M
2025-04-16 60.18 61.00 59.79 60.05 0.0M
2025-04-15 60.99 60.99 59.47 60.18 0.0M
2025-04-14 59.69 60.39 59.00 59.89 0.0M
2025-04-11 58.75 59.65 58.17 59.21 0.0M
2025-04-10 59.39 59.40 57.58 58.16 0.0M
2025-04-09 57.96 60.05 57.40 58.25 0.0M
2025-04-08 60.00 60.80 59.15 59.15 0.0M
2025-04-07 59.66 59.66 57.87 58.54 0.0M
2025-04-04 60.64 61.52 59.67 59.67 0.0M
2025-04-03 59.00 60.17 58.89 60.02 0.0M
2025-04-02 58.50 59.23 57.90 58.73 0.0M
2025-04-01 62.27 62.27 58.11 58.11 0.0M
2025-03-31 62.80 63.60 62.80 63.29 0.0M
2025-03-28 63.10 63.15 62.62 62.79 0.0M
2025-03-27 62.10 62.68 62.10 62.65 0.0M
2025-03-26 61.64 61.99 61.20 61.82 0.0M
2025-03-25 62.03 62.69 61.04 61.04 0.0M
2025-03-24 62.64 62.81 62.25 62.81 0.0M
2025-03-21 61.97 62.50 61.83 62.21 0.0M
2025-03-20 61.30 61.97 61.09 61.97 0.0M
2025-03-19 62.26 62.40 61.22 61.30 0.0M
2025-03-18 61.23 62.50 61.05 62.01 0.0M
2025-03-17 62.20 62.20 61.33 61.33 0.0M
2025-03-14 62.70 62.70 61.80 62.20 0.0M
2025-03-13 62.94 63.78 62.76 62.76 0.0M
2025-03-12 64.00 64.00 62.99 62.99 0.0M
2025-03-11 65.84 65.84 64.14 64.30 0.0M
2025-03-10 64.85 65.90 64.75 65.51 0.0M
2025-03-07 63.50 64.89 63.38 64.85 0.0M
2025-03-06 62.49 63.69 62.49 63.50 0.0M
2025-03-05 64.52 64.52 63.15 63.15 0.0M
2025-02-28 64.13 64.75 63.62 64.52 0.0M
2025-02-27 63.03 63.75 62.86 63.49 0.0M
2025-02-26 63.81 63.81 62.82 63.03 0.0M
2025-02-25 63.00 63.81 62.94 63.81 0.0M
2025-02-24 62.49 63.07 61.65 62.91 0.0M
2025-02-21 59.98 62.38 59.98 61.91 0.0M
2025-02-20 60.16 60.65 59.75 60.46 0.0M
2025-02-19 58.31 60.21 58.31 60.16 0.0M
2025-02-18 58.30 58.97 58.30 58.71 0.0M
2025-02-17 58.43 59.28 58.00 58.23 0.0M
2025-02-14 60.21 60.21 58.56 58.80 0.0M
2025-02-13 58.99 60.21 58.99 59.89 0.0M
2025-02-12 59.35 59.35 58.64 59.10 0.0M
2025-02-11 59.38 59.48 58.84 59.35 0.0M
2025-02-10 58.61 58.94 58.15 58.84 0.0M
2025-02-07 58.90 59.48 58.55 59.43 0.0M
2025-02-06 58.86 59.94 58.67 58.67 0.0M
2025-02-05 58.86 59.75 58.86 59.63 0.0M
2025-02-04 58.75 59.33 58.61 58.85 0.0M
2025-02-03 59.41 59.75 58.75 59.05 0.0M
2025-01-31 59.41 59.51 58.80 59.41 0.0M
2025-01-30 59.18 60.40 59.18 59.82 0.0M
2025-01-29 58.86 59.40 58.39 59.17 0.0M
2025-01-28 60.46 60.46 58.76 58.87 0.0M
2025-01-27 58.24 60.30 58.09 59.95 0.0M
2025-01-24 58.00 58.07 57.23 58.00 0.0M
2025-01-23 57.66 58.40 57.26 57.93 0.1M
2025-01-22 59.00 59.00 56.40 57.07 0.0M
2025-01-21 59.12 59.86 59.12 59.50 0.0M
2025-01-20 59.80 59.81 58.66 59.12 0.0M
2025-01-17 59.52 59.87 59.07 59.43 0.0M
2025-01-16 57.95 59.60 57.95 59.52 0.1M
2025-01-15 58.46 58.69 57.85 57.95 0.0M
2025-01-14 58.63 58.69 57.69 58.24 0.0M
2025-01-13 58.39 58.80 57.58 58.63 0.0M
2025-01-10 58.30 58.37 57.40 57.84 0.0M
2025-01-09 57.70 58.32 57.65 58.30 0.0M
2025-01-08 59.98 59.98 57.75 57.79 0.0M
2025-01-07 58.46 59.74 57.65 59.48 0.0M
2025-01-06 60.24 60.24 58.06 58.46 0.0M
2025-01-03 59.16 59.84 58.93 59.84 0.0M
2025-01-02 59.99 60.23 59.01 59.15 0.0M