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
2022-12-29 330.72 330.72 330.72 330.72 0.0M
2022-12-28 326.43 326.43 326.43 326.43 0.0M
2022-12-27 331.36 331.36 331.36 331.36 0.0M
2022-12-23 326.53 326.53 326.53 326.53 0.0M
2022-12-22 323.00 323.00 323.00 323.00 0.0M
2022-12-21 327.17 327.17 327.17 327.17 0.0M
2022-12-20 322.47 323.14 322.31 322.47 0.0M
2022-12-19 325.80 325.80 325.80 325.80 0.0M
2022-12-16 322.53 327.66 322.53 327.66 0.0M
2022-12-14 345.52 345.52 345.52 345.52 0.0M
2022-12-13 340.44 340.44 340.44 340.44 0.0M
2022-12-12 337.47 337.47 337.47 337.47 0.0M
2022-12-09 336.83 336.83 336.83 336.83 0.0M
2022-12-08 337.17 338.20 337.17 338.20 0.0M
2022-12-07 336.15 336.15 336.15 336.15 0.0M
2022-12-06 340.24 340.24 336.83 336.83 0.0M
2022-12-05 343.06 343.06 343.06 343.06 0.0M
2022-12-02 348.00 348.00 348.00 348.00 0.0M
2022-12-01 337.51 337.51 337.51 337.51 0.0M
2022-11-30 335.13 336.15 335.13 336.15 0.0M
2022-11-29 338.48 338.48 338.48 338.48 0.0M
2022-11-23 350.10 350.10 350.10 350.10 0.0M
2022-11-22 348.56 353.81 348.56 353.81 0.0M
2022-11-21 343.30 343.30 343.30 343.30 0.0M
2022-11-18 348.42 349.96 348.42 349.96 0.0M
2022-11-17 343.39 343.39 343.39 343.39 0.0M
2022-11-16 345.35 345.35 345.35 345.35 0.0M
2022-11-14 339.90 339.90 339.90 339.90 0.0M
2022-11-11 344.33 345.69 344.33 345.69 0.0M
2022-11-10 346.57 346.57 346.57 346.57 0.0M
2022-11-09 322.20 322.20 322.20 322.20 0.0M
2022-11-08 324.56 324.56 324.56 324.56 0.0M
2022-11-07 318.23 318.23 318.23 318.23 0.0M
2022-11-04 312.01 312.01 312.01 312.01 0.0M
2022-11-03 300.92 300.92 300.92 300.92 0.0M
2022-11-01 289.34 289.34 289.34 289.34 0.0M
2022-10-31 292.20 292.20 292.20 292.20 0.0M
2022-10-28 303.60 303.60 303.60 303.60 0.0M
2022-10-27 298.49 298.87 298.49 298.87 0.0M
2022-10-26 296.89 296.89 296.89 296.89 0.0M
2022-10-25 291.79 294.89 291.79 294.89 0.0M
2022-10-24 283.63 283.63 283.63 283.63 0.0M
2022-10-21 264.16 264.16 264.16 264.16 0.0M
2022-10-20 261.94 261.94 261.94 261.94 0.0M
2022-10-19 268.38 268.38 268.38 268.38 0.0M
2022-10-18 270.62 270.62 270.62 270.62 0.0M
2022-10-17 269.82 269.82 269.82 269.82 0.0M
2022-10-14 264.05 264.05 264.05 264.05 0.0M
2022-10-13 269.04 269.04 269.04 269.04 0.0M
2022-10-11 260.37 260.37 259.30 259.30 0.0M
2022-10-10 255.92 257.02 255.92 257.02 0.0M
2022-10-07 254.59 254.59 254.59 254.59 0.0M
2022-10-06 264.03 264.03 264.03 264.03 0.0M
2022-10-05 269.74 269.74 269.74 269.74 0.0M
2022-10-04 269.30 269.30 269.30 269.30 0.0M
2022-10-03 260.85 261.10 260.85 261.10 0.0M
2022-09-30 262.73 262.73 259.17 259.17 0.0M
2022-09-29 259.23 259.23 259.23 259.23 0.0M
2022-09-28 266.07 266.07 266.07 266.07 0.0M
2022-09-27 261.16 261.16 257.68 258.32 0.0M
2022-09-26 261.73 262.02 261.16 261.16 0.0M
2022-09-23 230.55 230.55 230.55 230.55 0.0M
2022-09-22 258.86 258.86 258.86 258.86 0.0M
2022-09-21 264.40 264.52 263.20 263.21 0.0M
2022-09-20 263.60 265.36 263.60 265.36 0.0M
2022-09-19 270.69 272.68 270.69 272.68 0.0M
2022-09-16 270.69 270.69 270.69 270.69 0.0M
2022-09-15 282.98 283.65 282.84 283.65 0.0M
2022-09-14 279.96 279.96 279.96 279.96 0.0M
2022-09-13 284.19 284.19 284.19 284.19 0.0M
2022-09-12 290.12 290.12 290.12 290.12 0.0M
2022-09-09 290.85 290.85 290.42 290.42 0.0M
2022-09-08 287.05 287.05 287.05 287.05 0.0M
2022-09-06 279.36 279.36 279.36 279.36 0.0M
2022-09-02 277.25 277.25 277.25 277.25 0.0M
2022-09-01 281.71 281.71 280.54 280.54 0.0M
2022-08-31 274.25 274.25 274.25 274.25 0.0M
2022-08-30 268.15 271.23 268.15 271.23 0.0M
2022-08-29 264.88 264.88 264.88 264.88 0.0M
2022-08-26 268.64 268.91 268.64 268.91 0.0M
2022-08-25 280.27 280.27 280.27 280.27 0.0M
2022-08-24 274.04 274.04 274.04 274.04 0.0M
2022-08-23 272.97 272.97 272.97 272.97 0.0M
2022-08-22 282.57 282.57 277.27 277.27 0.0M
2022-08-19 286.93 286.93 286.93 286.93 0.0M
2022-08-18 295.64 295.64 295.64 295.64 0.0M
2022-08-17 292.49 292.49 292.49 292.49 0.0M
2022-08-16 292.45 292.52 292.45 292.52 0.0M
2022-08-15 282.32 290.26 282.32 290.24 0.0M
2022-08-12 282.32 282.32 282.32 282.32 0.0M
2022-08-11 282.17 282.17 281.79 281.79 0.0M
2022-08-10 273.12 273.12 273.12 273.12 0.0M
2022-08-09 268.07 268.07 268.07 268.07 0.0M
2022-08-08 272.34 272.34 272.34 272.34 0.0M
2022-08-05 274.04 274.04 274.04 274.04 0.0M
2022-08-04 275.69 275.69 275.69 275.69 0.0M
2022-08-03 278.62 278.62 278.62 278.62 0.0M
2022-08-02 274.85 274.85 274.85 274.85 0.0M
2022-08-01 272.41 272.41 272.41 272.41 0.0M
2022-07-29 270.08 270.08 270.08 270.08 0.0M
2022-07-28 262.68 264.25 262.68 264.08 0.0M
2022-07-27 263.71 264.40 263.71 264.40 0.0M
2022-07-26 259.81 260.43 259.81 260.43 0.0M
2022-07-25 262.08 262.08 262.08 262.08 0.0M
2022-07-22 270.07 270.07 270.07 270.07 0.0M
2022-07-21 268.17 269.48 268.17 269.48 0.0M
2022-07-20 258.74 258.74 258.74 258.74 0.0M
2022-07-19 254.36 254.36 254.36 254.36 0.0M
2022-07-18 245.40 245.40 245.40 245.40 0.0M
2022-07-15 244.68 245.28 244.68 245.28 0.0M
2022-07-14 242.90 242.90 242.74 242.74 0.0M
2022-07-13 248.67 248.67 248.67 248.67 0.0M
2022-07-12 247.82 247.82 247.82 247.82 0.0M
2022-07-11 245.02 245.02 245.02 245.02 0.0M
2022-07-08 241.66 242.25 241.66 242.25 0.0M
2022-07-07 244.39 244.39 244.39 244.39 0.0M
2022-07-06 251.40 251.44 251.40 251.44 0.0M
2022-07-05 250.27 250.27 250.27 250.27 0.0M
2022-07-01 242.44 248.79 242.44 248.79 0.0M
2022-06-30 242.44 242.44 242.44 242.44 0.0M
2022-06-29 244.36 245.38 244.32 245.38 0.0M
2022-06-28 247.20 247.20 247.20 247.20 0.0M
2022-06-27 246.56 246.56 246.56 246.56 0.0M
2022-06-24 247.99 247.99 247.99 247.99 0.0M
2022-06-23 238.92 238.92 238.92 238.92 0.0M
2022-06-22 238.49 238.49 238.49 238.49 0.0M
2022-06-21 236.02 236.02 236.02 236.02 0.0M
2022-06-17 240.06 240.06 240.06 240.06 0.0M
2022-06-15 241.89 241.89 241.89 241.89 0.0M
2022-06-14 243.60 243.60 243.60 243.60 0.0M
2022-06-13 247.09 247.09 247.09 247.09 0.0M
2022-06-10 250.39 250.39 250.39 250.39 0.0M
2022-06-09 256.02 256.02 256.02 256.02 0.0M
2022-06-08 256.40 256.40 256.40 256.40 0.0M
2022-06-07 258.65 258.93 258.41 258.93 0.0M
2022-06-06 253.57 253.57 253.57 253.57 0.0M
2022-06-02 254.82 254.82 254.82 254.82 0.0M
2022-06-01 250.38 250.38 250.38 250.38 0.0M
2022-05-31 247.31 248.87 247.31 248.87 0.0M
2022-05-27 249.19 250.32 249.19 250.32 0.0M
2022-05-26 243.38 243.58 243.38 243.58 0.0M
2022-05-25 240.06 240.06 239.78 239.78 0.0M
2022-05-24 235.06 235.06 235.06 235.06 0.0M
2022-05-23 239.63 239.93 239.58 239.93 0.0M
2022-05-20 234.94 235.96 234.86 235.96 0.0M
2022-05-19 247.24 247.24 247.24 247.24 0.0M
2022-05-18 244.26 244.26 244.26 244.26 0.0M
2022-05-17 259.48 259.48 259.48 259.48 0.0M
2022-05-16 262.36 262.36 261.72 261.72 0.0M
2022-05-13 263.49 263.49 263.49 263.49 0.0M
2022-05-12 266.04 266.04 260.00 260.00 0.0M
2022-05-11 264.55 264.55 264.55 264.55 0.0M
2022-05-10 265.30 265.30 263.01 263.01 0.0M
2022-05-09 269.96 269.96 269.96 269.96 0.0M
2022-05-06 267.01 267.01 267.01 267.01 0.0M
2022-05-05 272.61 272.61 272.61 272.61 0.0M
2022-05-04 271.90 271.90 271.90 271.90 0.0M
2022-05-03 306.58 306.58 306.58 306.58 0.0M
2022-05-02 309.32 309.32 309.32 309.32 0.0M
2022-04-29 301.49 301.49 299.40 299.92 0.0M
2022-04-28 305.09 305.09 305.09 305.09 0.0M
2022-04-27 302.78 302.78 302.78 302.78 0.0M
2022-04-26 302.18 302.18 302.18 302.18 0.0M
2022-04-25 301.75 301.75 301.75 301.75 0.0M
2022-04-22 302.13 302.13 302.13 302.13 0.0M
2022-04-20 301.79 301.79 301.79 301.79 0.0M
2022-04-19 296.37 296.38 296.37 296.38 0.0M
2022-04-18 289.49 289.49 287.67 287.67 0.0M
2022-04-14 289.49 289.49 289.49 289.49 0.0M
2022-04-13 292.91 292.91 292.91 292.91 0.0M
2022-04-12 289.55 289.55 289.55 289.55 0.0M
2022-04-11 301.90 301.90 298.49 298.49 0.0M
2022-04-08 305.83 305.83 305.83 305.83 0.0M
2022-04-07 310.72 310.72 310.72 310.72 0.0M
2022-04-06 309.11 309.11 309.11 309.11 0.0M
2022-04-05 308.46 308.46 308.46 308.46 0.0M
2022-04-04 305.00 308.13 305.00 308.13 0.0M
2022-04-01 309.96 309.96 309.96 309.96 0.0M
2022-03-31 315.51 315.51 315.51 315.51 0.0M
2022-03-30 319.67 319.67 319.67 319.67 0.0M
2022-03-29 319.15 319.15 318.57 318.57 0.0M
2022-03-28 314.35 314.35 313.71 313.71 0.0M
2022-03-24 316.35 316.35 316.35 316.35 0.0M
2022-03-23 314.01 314.55 314.01 314.55 0.0M
2022-03-22 323.56 323.56 323.56 323.56 0.0M
2022-03-21 326.69 326.69 324.47 324.77 0.0M
2022-03-18 325.52 328.73 325.52 328.73 0.0M
2022-03-17 326.79 326.79 326.79 326.79 0.0M
2022-03-16 328.38 328.38 328.38 328.38 0.0M
2022-03-15 315.90 315.90 315.90 315.90 0.0M
2022-03-14 308.91 308.91 308.68 308.68 0.0M
2022-03-11 307.63 307.63 307.63 307.63 0.0M
2022-03-10 311.86 311.86 306.91 306.91 0.0M
2022-03-09 316.50 316.50 316.50 316.50 0.0M
2022-03-08 310.61 310.61 307.20 307.20 0.0M
2022-03-07 308.78 308.78 308.78 308.78 0.0M
2022-03-04 319.84 319.84 316.38 316.38 0.0M
2022-03-03 324.20 324.40 323.98 324.40 0.0M
2022-03-02 330.56 330.56 330.56 330.56 0.0M
2022-02-25 335.99 336.16 335.99 336.16 0.0M
2022-02-24 321.92 323.08 321.92 323.08 0.0M
2022-02-23 320.11 320.11 319.14 319.43 0.0M
2022-02-22 331.16 332.35 331.16 332.35 0.0M
2022-02-18 337.04 337.04 336.60 336.60 0.0M
2022-02-17 340.86 340.86 339.55 339.55 0.0M
2022-02-16 346.61 346.61 346.61 346.61 0.0M
2022-02-15 352.22 352.44 352.04 352.44 0.0M
2022-02-14 348.01 348.01 348.01 348.01 0.0M
2022-02-11 352.00 352.00 349.19 349.19 0.0M
2022-02-10 365.97 365.97 357.52 357.52 0.0M
2022-02-09 363.29 363.29 362.24 362.24 0.0M
2022-02-08 353.17 357.36 353.17 357.36 0.0M
2022-02-07 352.80 352.80 351.29 351.29 0.0M
2022-02-04 362.00 362.00 361.07 361.07 0.0M
2022-02-03 378.05 378.05 364.41 364.41 0.0M
2022-02-02 378.12 378.12 378.01 378.05 0.0M
2022-02-01 382.97 382.97 378.80 379.46 0.0M
2022-01-31 386.18 390.81 382.45 382.97 0.0M
2022-01-27 388.04 388.04 387.65 387.65 0.0M
2022-01-26 398.00 398.00 395.93 395.93 0.0M
2022-01-25 396.81 397.59 396.81 397.57 0.0M
2022-01-24 394.81 398.80 394.81 398.00 0.0M
2022-01-21 395.45 396.05 395.45 396.05 0.0M
2022-01-20 405.50 405.50 399.81 399.81 0.0M
2022-01-19 404.87 404.87 403.66 403.66 0.0M
2022-01-18 416.00 416.00 414.75 414.75 0.0M
2022-01-14 422.23 423.93 422.23 423.93 0.0M
2022-01-13 437.61 437.61 437.61 437.61 0.0M
2022-01-12 441.98 442.49 441.33 441.33 0.0M
2022-01-11 439.55 444.20 439.55 444.20 0.0M
2022-01-07 448.15 448.15 448.15 448.15 0.0M
2022-01-06 458.29 458.29 458.29 458.29 0.0M
2022-01-05 453.09 453.09 453.09 453.09 0.0M
2022-01-04 458.12 458.12 458.12 458.12 0.0M
2022-01-03 460.16 460.16 447.63 449.11 0.0M