Johnson Controls International

J1CI34
🏛️ brazil →
569.48
Last Update: 2025-06-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 451.00 454.47 451.00 454.47 0.0M
2021-12-29 459.00 461.70 459.00 461.70 0.0M
2021-12-28 454.04 454.04 453.50 453.50 0.0M
2021-12-27 445.54 448.35 445.54 448.35 0.0M
2021-12-23 448.36 448.36 445.26 445.26 0.0M
2021-12-22 439.55 439.55 439.55 439.55 0.0M
2021-12-21 442.89 442.89 442.89 442.89 0.0M
2021-12-20 438.00 438.00 433.18 433.39 0.0M
2021-12-17 443.26 443.26 443.26 443.26 0.0M
2021-12-16 448.62 448.62 448.62 448.62 0.0M
2021-12-15 447.43 447.43 447.43 447.43 0.0M
2021-12-14 441.92 442.13 441.92 442.13 0.0M
2021-12-13 445.23 448.03 445.23 448.03 0.0M
2021-12-10 444.13 444.13 444.13 444.13 0.0M
2021-12-09 441.31 441.31 439.95 439.95 0.0M
2021-12-08 441.63 441.63 441.63 441.63 0.0M
2021-12-07 445.26 445.26 445.26 445.26 0.0M
2021-12-06 442.27 447.00 442.27 447.00 0.0M
2021-12-03 438.60 438.60 438.60 438.60 0.0M
2021-12-02 435.52 435.52 435.52 435.52 0.0M
2021-12-01 432.34 432.34 431.43 431.43 0.0M
2021-11-30 430.32 430.32 420.21 421.63 0.0M
2021-11-29 440.85 440.85 440.85 440.85 0.0M
2021-11-26 431.57 434.87 431.57 434.87 0.0M
2021-11-25 437.50 437.50 437.50 437.50 0.0M
2021-11-24 442.86 442.86 442.86 442.86 0.0M
2021-11-23 445.07 445.07 445.07 445.07 0.0M
2021-11-22 449.99 449.99 449.99 449.99 0.0M
2021-11-19 449.11 452.35 449.11 452.35 0.0M
2021-11-18 447.91 447.91 447.91 447.91 0.0M
2021-11-16 417.53 439.00 417.53 438.95 0.0M
2021-11-12 418.00 424.96 418.00 424.96 0.0M
2021-11-11 411.80 412.52 411.80 412.52 0.0M
2021-11-10 419.11 419.98 419.11 419.29 0.0M
2021-11-09 414.10 420.66 414.10 420.66 0.0M
2021-11-08 412.96 412.96 412.96 412.96 0.0M
2021-11-05 409.89 409.89 409.58 409.58 0.0M
2021-11-04 411.65 411.65 411.38 411.38 0.0M
2021-11-03 420.00 420.00 404.92 404.92 0.0M
2021-11-01 418.22 418.22 417.59 417.59 0.0M
2021-10-29 411.49 411.49 411.49 411.49 0.0M
2021-10-28 409.61 412.01 409.61 412.01 0.0M
2021-10-27 402.01 402.01 402.01 402.01 0.0M
2021-10-26 408.76 408.76 408.76 408.76 0.0M
2021-10-25 410.16 410.16 409.09 409.09 0.0M
2021-10-22 418.87 419.16 418.87 419.16 0.0M
2021-10-21 416.89 416.89 416.20 416.20 0.0M
2021-10-20 406.01 406.79 406.01 406.79 0.0M
2021-10-19 399.50 405.61 399.50 404.78 0.0M
2021-10-18 397.01 397.01 397.01 397.01 0.0M
2021-10-15 388.83 391.96 388.83 391.55 0.0M
2021-10-14 392.24 392.24 392.24 392.24 0.0M
2021-10-13 383.80 383.80 380.00 380.00 0.0M
2021-10-11 382.28 382.28 382.09 382.09 0.0M
2021-10-08 383.76 383.76 383.76 383.76 0.0M
2021-10-07 388.73 388.73 388.73 388.73 0.0M
2021-10-06 378.10 381.68 378.10 381.68 0.0M
2021-10-05 381.10 381.10 381.10 381.10 0.0M
2021-10-04 370.73 375.21 370.73 375.21 0.0M
2021-10-01 370.73 370.73 370.73 370.73 0.0M
2021-09-30 384.13 384.13 373.55 373.55 0.0M
2021-09-29 384.64 385.00 384.17 384.17 0.0M
2021-09-28 385.00 385.22 384.01 385.22 0.0M
2021-09-27 386.80 386.80 386.80 386.80 0.0M
2021-09-24 395.85 395.85 395.85 395.85 0.0M
2021-09-23 394.42 394.42 394.42 394.42 0.0M
2021-09-22 389.08 389.08 389.08 389.08 0.0M
2021-09-21 384.92 384.92 384.92 384.92 0.0M
2021-09-20 385.92 388.10 384.94 388.10 0.0M
2021-09-17 399.20 399.20 394.08 394.08 0.0M
2021-09-16 396.81 399.20 396.81 399.20 0.0M
2021-09-15 396.44 396.44 396.44 396.44 0.0M
2021-09-14 392.05 392.05 392.05 392.05 0.0M
2021-09-13 389.89 389.89 389.89 389.89 0.0M
2021-09-10 398.18 398.18 398.18 398.18 0.0M
2021-09-09 402.35 402.35 402.35 402.35 0.0M
2021-09-08 391.00 399.10 391.00 397.37 0.0M
2021-09-03 389.60 389.61 389.60 389.61 0.0M
2021-09-02 386.71 388.19 386.71 388.19 0.0M
2021-09-01 386.19 386.19 386.19 386.19 0.0M
2021-08-31 387.26 387.26 387.26 387.26 0.0M
2021-08-30 390.58 390.58 390.58 390.58 0.0M
2021-08-27 388.37 388.37 388.37 388.37 0.0M
2021-08-26 393.07 393.07 393.07 393.07 0.0M
2021-08-25 391.74 391.74 391.74 391.74 0.0M
2021-08-24 391.94 393.19 391.94 393.19 0.0M
2021-08-23 399.24 399.24 399.24 399.24 0.0M
2021-08-20 395.16 395.16 395.11 395.11 0.0M
2021-08-19 396.75 396.75 396.75 396.75 0.0M
2021-08-18 390.42 390.42 390.10 390.10 0.0M
2021-08-17 383.75 383.75 383.75 383.75 0.0M
2021-08-16 387.21 387.21 387.21 387.21 0.0M
2021-08-13 381.00 382.28 380.90 382.28 0.0M
2021-08-12 382.55 384.47 382.55 384.47 0.0M
2021-08-11 382.55 382.55 382.55 382.55 0.0M
2021-08-10 377.46 377.46 376.58 376.58 0.0M
2021-08-09 375.70 377.46 375.70 377.46 0.0M
2021-08-06 378.48 378.48 377.14 377.14 0.0M
2021-08-05 373.76 374.59 373.76 374.59 0.0M
2021-08-04 377.00 377.00 370.19 370.19 0.0M
2021-08-03 365.57 378.14 365.57 375.00 0.0M
2021-08-02 365.90 365.90 365.57 365.57 0.0M
2021-07-30 372.19 372.19 372.19 372.19 0.0M
2021-07-29 361.00 361.00 361.00 361.00 0.0M
2021-07-28 362.50 362.50 362.50 362.50 0.0M
2021-07-26 365.56 365.56 362.88 364.82 0.0M
2021-07-22 365.93 365.93 365.93 365.93 0.0M
2021-07-20 363.50 365.20 362.89 365.20 0.0M
2021-07-16 357.13 357.13 357.13 357.13 0.0M
2021-07-14 357.94 357.94 356.40 357.12 0.0M
2021-07-12 365.10 365.10 365.10 365.10 0.0M
2021-07-08 361.46 362.50 361.46 362.50 0.0M
2021-07-07 365.27 365.27 363.96 364.33 0.0M
2021-07-01 347.49 347.49 347.48 347.48 0.0M
2021-06-30 342.38 342.38 342.04 342.04 0.0M
2021-06-28 333.41 333.96 333.09 333.96 0.0M
2021-06-24 327.30 327.30 327.30 327.30 0.0M
2021-06-22 333.30 333.96 333.30 333.30 0.0M
2021-06-18 329.50 329.50 329.50 329.50 0.0M
2021-06-15 337.92 339.90 337.92 339.57 0.0M
2021-06-14 335.58 335.58 335.58 335.58 0.0M
2021-06-11 342.38 343.40 342.38 343.40 0.0M
2021-06-08 338.58 339.90 338.58 339.90 0.0M
2021-06-04 347.55 347.55 335.58 335.58 0.0M
2021-06-01 345.60 347.55 345.60 347.55 0.0M
2021-05-31 345.60 345.60 345.60 345.60 0.0M
2021-05-28 347.55 347.55 347.55 347.55 0.0M
2021-05-27 347.90 348.25 347.55 348.25 0.0M
2021-05-26 349.18 349.18 349.18 349.18 0.0M
2021-05-25 346.46 346.46 346.46 346.46 0.0M
2021-05-24 345.90 345.90 345.90 345.90 0.0M
2021-05-21 347.14 347.14 347.14 347.14 0.0M
2021-05-19 333.54 336.26 333.20 335.24 0.0M
2021-05-17 348.23 348.23 348.23 348.23 0.0M
2021-05-13 344.04 344.04 344.04 344.04 0.0M
2021-05-12 337.80 337.80 333.00 333.00 0.0M
2021-05-11 342.00 342.00 342.00 342.00 0.0M
2021-05-07 344.38 344.38 344.38 344.38 0.0M
2021-05-06 343.81 343.81 340.50 340.50 0.0M
2021-05-05 348.28 348.28 348.28 348.28 0.0M
2021-05-04 346.00 346.00 346.00 346.00 0.0M
2021-05-03 347.97 347.97 347.97 347.97 0.0M
2021-04-30 335.10 336.60 331.65 334.50 0.0M
2021-04-29 339.88 339.88 339.88 339.88 0.0M
2021-04-28 346.90 346.90 346.90 346.90 0.0M
2021-04-26 344.38 344.38 344.38 344.38 0.0M
2021-04-22 339.60 339.60 339.60 339.60 0.0M
2021-04-20 339.56 339.56 339.56 339.56 0.0M
2021-04-19 348.30 348.30 348.30 348.30 0.0M
2021-04-16 349.16 349.16 349.16 349.16 0.0M
2021-04-15 348.26 348.26 348.26 348.26 0.0M
2021-04-14 353.70 353.70 353.70 353.70 0.0M
2021-04-13 350.10 350.10 350.10 350.10 0.0M
2021-04-12 352.21 352.21 351.16 351.16 0.0M
2021-04-08 335.71 335.71 335.69 335.69 0.0M
2021-04-07 338.70 338.70 338.70 338.70 0.0M
2021-04-06 344.50 345.31 344.50 345.31 0.0M
2021-04-05 342.00 342.00 340.69 340.69 0.0M
2021-04-01 342.00 342.00 342.00 342.00 0.0M
2021-03-31 341.50 341.50 339.59 340.30 0.0M
2021-03-29 350.00 353.40 347.98 350.00 0.0M
2021-03-26 339.31 344.70 339.31 344.70 0.0M
2021-03-25 343.00 343.00 331.20 335.40 0.0M
2021-03-23 324.50 324.50 320.10 323.37 0.0M
2021-03-22 329.10 329.10 329.10 329.10 0.0M
2021-03-19 331.00 331.00 328.00 328.00 0.0M
2021-03-18 343.16 343.16 343.16 343.16 0.0M
2021-03-17 340.00 343.20 340.00 343.16 0.0M
2021-03-16 339.20 339.20 339.20 339.20 0.0M
2021-03-15 343.20 343.20 343.20 343.20 0.0M
2021-03-12 342.01 342.01 340.00 340.20 0.0M
2021-03-11 342.01 342.01 342.01 342.01 0.0M
2021-03-10 344.70 344.70 340.56 341.00 0.0M
2021-03-09 348.28 349.80 348.28 349.80 0.0M
2021-03-08 344.70 344.70 341.70 343.80 0.0M
2021-03-05 324.30 331.77 324.30 331.77 0.0M
2021-03-04 327.00 327.00 321.69 321.69 0.0M
2021-03-03 331.26 333.90 325.20 325.20 0.0M
2021-03-02 322.50 326.07 322.50 326.07 0.0M
2021-03-01 312.90 322.50 312.90 322.50 0.0M
2021-02-26 313.20 313.20 312.90 312.90 0.0M
2021-02-25 306.90 306.90 306.90 306.90 0.0M
2021-02-23 303.40 303.40 303.40 303.40 0.0M
2021-02-19 303.26 303.40 303.20 303.40 0.0M
2021-02-11 282.00 282.40 282.00 282.40 0.0M
2021-02-10 282.50 282.50 282.50 282.50 0.0M
2021-02-09 279.90 279.90 279.90 279.90 0.0M
2021-02-04 276.80 276.80 276.80 276.80 0.0M
2021-02-03 273.00 273.00 273.00 273.00 0.0M
2021-02-02 274.30 274.30 274.30 274.30 0.0M
2021-02-01 279.30 279.30 278.00 278.00 0.0M
2021-01-29 276.00 276.10 269.90 269.90 0.0M
2021-01-28 267.50 270.71 267.50 270.71 0.0M
2021-01-27 264.30 264.30 262.00 262.00 0.0M
2021-01-26 275.50 275.50 272.19 272.19 0.0M
2021-01-22 283.97 287.20 283.20 287.20 0.0M
2021-01-21 280.20 280.20 280.20 280.20 0.0M
2021-01-20 276.80 276.80 276.50 276.50 0.0M
2021-01-19 280.08 280.08 276.80 276.80 0.0M
2021-01-13 275.70 275.70 273.69 273.69 0.0M
2021-01-12 277.66 277.66 277.66 277.66 0.0M
2021-01-11 281.11 281.57 281.00 281.07 0.0M
2021-01-06 265.98 265.98 265.98 265.98 0.0M