Johnson Johnson BDR

JNJB34
🏛️ brazil →
65.80
Last Update: 2025-10-01
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 64.32 64.32 62.45 62.56 0.0M
2021-12-29 62.88 64.34 62.68 64.34 0.0M
2021-12-28 62.68 62.97 62.55 62.93 0.0M
2021-12-27 62.88 62.98 62.19 62.68 0.0M
2021-12-23 62.49 63.24 62.13 62.88 0.1M
2021-12-22 62.59 62.88 62.08 62.49 0.0M
2021-12-21 61.38 63.55 60.08 63.02 0.1M
2021-12-20 62.98 63.20 62.19 63.20 0.1M
2021-12-17 63.85 63.85 62.39 62.98 0.1M
2021-12-16 63.28 64.86 63.28 64.63 0.1M
2021-12-15 63.61 64.19 63.26 63.28 0.0M
2021-12-14 62.39 63.86 61.69 63.86 0.1M
2021-12-13 61.11 62.83 60.61 62.70 0.1M
2021-12-10 60.55 61.11 60.21 60.97 0.0M
2021-12-09 59.62 60.55 59.36 60.55 0.0M
2021-12-08 60.37 60.37 59.14 59.66 0.0M
2021-12-07 60.70 60.70 59.85 60.37 0.1M
2021-12-06 59.34 60.90 59.34 60.72 0.1M
2021-12-03 58.55 59.27 57.81 59.27 0.1M
2021-12-02 59.10 59.10 57.98 58.80 0.1M
2021-12-01 57.52 59.27 57.42 59.11 0.2M
2021-11-30 58.77 58.77 57.42 57.42 0.0M
2021-11-29 58.27 58.95 57.97 58.80 0.0M
2021-11-26 58.09 58.97 57.93 58.26 0.1M
2021-11-25 58.94 59.06 55.28 57.14 0.0M
2021-11-24 58.95 59.11 58.43 58.94 0.1M
2021-11-23 58.79 59.35 58.64 59.02 0.1M
2021-11-22 59.70 59.70 58.54 58.54 0.0M
2021-11-19 58.98 59.86 58.63 59.86 0.0M
2021-11-18 58.84 59.69 58.84 58.98 0.0M
2021-11-17 58.34 59.21 58.33 58.68 0.9M
2021-11-16 58.78 59.13 57.75 58.34 0.1M
2021-11-12 59.33 59.70 58.44 59.02 0.1M
2021-11-11 58.93 58.93 57.35 57.63 0.1M
2021-11-10 58.23 59.33 57.75 59.33 0.1M
2021-11-09 58.93 58.93 58.14 58.19 0.0M
2021-11-08 59.58 59.90 58.77 59.39 0.0M
2021-11-05 60.10 60.10 58.67 59.49 0.1M
2021-11-04 60.02 60.77 59.59 60.25 0.1M
2021-11-03 61.31 61.72 59.96 60.76 0.0M
2021-11-01 60.32 60.72 60.17 60.72 0.0M
2021-10-29 60.01 60.36 56.96 60.36 0.1M
2021-10-28 59.77 60.80 59.57 59.81 0.1M
2021-10-27 60.07 60.43 59.34 59.76 0.1M
2021-10-26 59.87 60.78 59.78 60.54 0.1M
2021-10-25 60.50 60.50 59.37 59.84 0.1M
2021-10-22 60.77 61.63 60.30 60.60 0.1M
2021-10-21 60.20 60.76 59.76 60.41 0.1M
2021-10-20 59.98 60.03 59.23 59.64 0.0M
2021-10-19 58.42 60.19 58.32 59.98 0.1M
2021-10-18 57.86 58.40 57.49 58.14 0.1M
2021-10-15 58.04 58.05 57.31 57.72 0.0M
2021-10-14 57.81 58.25 57.40 57.98 0.0M
2021-10-13 57.44 58.29 56.95 57.94 0.0M
2021-10-11 57.94 58.45 57.88 58.40 0.0M
2021-10-08 58.32 58.32 57.84 57.86 0.0M
2021-10-07 57.60 58.68 57.60 58.37 0.1M
2021-10-06 57.22 57.74 56.98 57.51 0.1M
2021-10-05 56.82 57.66 56.82 57.50 0.0M
2021-10-04 56.74 57.07 56.17 56.74 0.1M
2021-10-01 57.50 57.50 55.90 56.75 0.1M
2021-09-30 58.34 60.20 57.51 57.51 0.1M
2021-09-29 58.23 58.69 57.72 58.69 0.1M
2021-09-28 57.69 58.29 57.28 58.29 0.1M
2021-09-27 57.27 57.69 57.12 57.69 0.0M
2021-09-24 57.39 57.92 57.27 57.78 0.1M
2021-09-23 56.96 57.51 56.96 57.35 0.0M
2021-09-22 56.97 57.33 56.54 56.54 0.0M
2021-09-21 57.59 57.71 56.70 56.86 0.1M
2021-09-20 56.95 57.65 56.72 57.26 0.1M
2021-09-17 57.18 57.60 56.72 56.95 0.0M
2021-09-16 56.91 57.35 56.47 56.86 0.0M
2021-09-15 57.10 57.18 56.60 56.91 0.1M
2021-09-14 56.86 57.12 56.45 56.89 0.0M
2021-09-13 57.37 57.57 56.42 56.78 0.1M
2021-09-10 57.68 57.79 57.09 57.37 0.1M
2021-09-09 59.89 59.89 57.22 57.68 0.1M
2021-09-08 58.93 60.01 58.53 59.89 0.1M
2021-09-06 59.59 62.30 58.83 62.30 0.0M
2021-09-03 59.42 59.89 58.83 59.59 0.9M
2021-09-02 59.32 59.51 58.78 59.42 0.1M
2021-09-01 58.63 58.99 58.08 58.99 0.1M
2021-08-31 58.92 58.98 58.08 58.63 0.1M
2021-08-30 59.02 59.36 58.88 59.30 0.0M
2021-08-27 59.90 59.99 58.81 59.02 0.1M
2021-08-26 58.93 61.86 58.93 59.91 0.1M
2021-08-25 60.65 60.65 59.42 59.63 0.2M
2021-08-24 62.17 62.21 60.24 60.65 0.1M
2021-08-23 62.83 62.97 62.23 62.80 0.0M
2021-08-20 63.28 63.81 62.76 63.03 0.0M
2021-08-19 62.25 63.23 62.13 63.19 0.1M
2021-08-18 61.53 62.32 61.22 62.32 0.0M
2021-08-17 61.08 61.66 60.89 61.55 0.1M
2021-08-16 60.15 61.13 59.99 61.12 0.1M
2021-08-13 58.82 60.44 58.73 60.22 0.0M
2021-08-12 59.17 60.10 59.14 59.97 0.1M
2021-08-11 58.76 59.36 58.69 59.27 0.0M
2021-08-10 59.27 59.45 58.59 58.99 0.0M
2021-08-09 59.37 59.89 58.72 58.72 0.1M
2021-08-06 59.32 59.55 58.70 59.10 0.0M
2021-08-05 59.21 59.95 57.61 59.00 0.1M
2021-08-04 59.26 59.52 58.49 59.31 0.1M
2021-08-03 58.59 59.76 58.59 58.59 0.1M
2021-08-02 58.11 58.11 57.30 58.01 0.0M
2021-07-30 57.32 58.42 56.95 58.33 0.1M
2021-07-29 56.88 57.33 56.32 56.78 0.0M
2021-07-28 57.81 58.34 57.42 57.89 0.0M
2021-07-27 57.77 58.19 57.51 57.97 0.1M
2021-07-26 58.15 58.34 57.51 58.30 0.0M
2021-07-23 57.49 58.56 57.18 58.15 0.0M
2021-07-22 57.37 58.04 57.12 57.71 0.0M
2021-07-21 58.10 58.14 57.09 57.32 0.1M
2021-07-20 57.27 58.57 57.22 57.63 0.0M
2021-07-19 56.00 57.11 56.00 56.95 0.1M
2021-07-16 55.84 56.33 55.76 55.86 0.0M
2021-07-15 56.13 56.52 55.56 56.27 0.0M
2021-07-14 56.93 56.93 55.81 56.59 0.0M
2021-07-13 57.04 57.48 56.70 57.12 0.0M
2021-07-12 57.95 58.43 56.81 57.18 0.1M
2021-07-08 57.53 58.20 57.24 57.93 0.0M
2021-07-07 56.98 58.14 56.59 57.53 0.1M
2021-07-06 56.44 56.93 55.82 56.89 0.1M
2021-07-05 55.97 56.15 55.66 56.15 0.0M
2021-07-02 54.54 55.98 53.96 55.98 0.1M
2021-07-01 53.21 54.51 53.18 54.34 0.1M
2021-06-30 53.27 53.61 52.83 52.83 0.0M
2021-06-29 52.74 53.23 52.38 52.57 0.1M
2021-06-28 52.80 53.14 52.48 52.50 0.0M
2021-06-25 52.24 53.09 52.09 52.75 0.0M
2021-06-24 52.52 52.80 52.03 52.03 0.0M
2021-06-23 52.81 52.95 52.35 52.50 0.0M
2021-06-22 53.71 54.00 52.80 52.80 0.1M
2021-06-21 53.52 53.95 53.35 53.47 0.1M
2021-06-18 54.15 54.15 53.06 53.52 0.1M
2021-06-17 53.93 54.27 53.53 54.00 0.0M
2021-06-16 53.91 54.32 53.62 53.93 0.1M
2021-06-15 54.83 54.99 53.91 53.91 0.0M
2021-06-14 54.80 54.82 54.10 54.68 0.0M
2021-06-11 55.32 55.64 54.78 55.41 0.0M
2021-06-10 54.75 55.45 54.66 54.97 0.0M
2021-06-09 53.90 54.78 53.69 54.46 0.1M
2021-06-08 54.49 54.57 53.06 53.45 0.1M
2021-06-07 54.49 54.96 53.97 54.00 0.1M
2021-06-04 54.91 55.44 54.24 54.24 0.1M
2021-06-02 55.33 55.91 54.89 54.91 0.1M
2021-06-01 57.81 57.81 55.45 55.64 0.2M
2021-05-31 57.81 58.12 57.51 57.88 0.0M
2021-05-28 57.81 58.20 57.37 57.37 0.0M
2021-05-27 58.48 58.68 57.55 57.81 0.1M
2021-05-26 59.17 59.20 58.39 58.59 0.1M
2021-05-25 59.37 59.37 58.72 59.22 0.0M
2021-05-24 59.17 59.40 58.82 59.26 0.0M
2021-05-21 58.24 59.46 58.24 59.14 0.0M
2021-05-20 58.10 58.71 58.10 58.26 0.0M
2021-05-19 58.00 58.53 57.65 58.53 0.0M
2021-05-18 58.63 58.63 57.76 58.00 0.0M
2021-05-17 57.95 58.94 57.95 58.05 0.0M
2021-05-14 57.87 58.50 57.76 57.76 0.1M
2021-05-13 57.28 58.73 57.20 58.16 0.1M
2021-05-12 56.89 57.90 56.87 57.40 0.1M
2021-05-11 57.47 58.35 56.79 56.89 0.1M
2021-05-10 57.25 58.15 56.98 57.45 0.1M
2021-05-07 57.18 57.57 56.72 57.25 0.1M
2021-05-06 57.39 58.24 56.67 58.24 0.1M
2021-05-05 59.17 59.17 57.95 58.23 0.1M
2021-05-04 58.45 59.12 58.13 59.12 0.2M
2021-05-03 57.44 58.45 57.32 58.45 0.1M
2021-04-30 56.87 57.73 56.70 57.42 0.1M
2021-04-29 56.16 56.97 56.16 56.70 0.1M
2021-04-28 58.06 58.06 56.11 56.11 0.1M
2021-04-27 58.04 58.07 57.15 57.90 0.1M
2021-04-26 59.31 59.31 57.82 58.04 0.1M
2021-04-23 58.16 59.31 57.97 59.31 0.1M
2021-04-22 59.69 59.69 58.27 58.45 0.1M
2021-04-20 58.56 60.07 57.72 59.82 0.2M
2021-04-19 58.76 59.10 58.17 58.71 0.1M
2021-04-16 58.80 59.49 58.40 58.88 0.1M
2021-04-15 59.01 59.19 58.15 58.80 0.2M
2021-04-14 58.92 59.00 58.23 58.73 0.1M
2021-04-13 58.15 59.12 57.92 59.06 0.3M
2021-04-12 59.38 60.13 58.31 60.13 0.1M
2021-04-09 59.97 59.97 58.57 59.38 0.2M
2021-04-08 59.82 59.82 58.65 59.12 0.1M
2021-04-07 58.83 59.90 58.83 59.82 0.1M
2021-04-06 60.66 60.66 59.13 59.88 0.1M
2021-04-05 61.16 61.16 59.52 61.13 0.1M
2021-04-01 60.19 60.63 59.56 60.27 0.1M
2021-03-31 61.40 61.55 59.89 60.14 0.1M
2021-03-30 61.88 61.96 61.10 61.67 0.2M
2021-03-29 61.21 62.42 61.21 61.88 0.1M
2021-03-26 59.47 61.33 59.46 60.96 0.1M
2021-03-25 59.25 59.58 58.55 59.47 0.1M
2021-03-24 57.47 59.31 57.32 59.25 0.1M
2021-03-23 57.44 57.44 56.73 57.28 0.0M
2021-03-22 56.79 57.52 56.50 57.44 0.1M
2021-03-19 58.14 58.14 56.62 56.75 0.1M
2021-03-18 59.21 59.21 57.26 58.14 0.1M
2021-03-17 59.21 59.31 58.05 58.25 0.1M
2021-03-16 58.73 58.93 57.84 58.88 0.1M
2021-03-15 57.76 58.68 57.76 58.65 0.1M
2021-03-12 57.52 57.91 57.32 57.47 0.1M
2021-03-11 58.05 58.38 56.81 56.81 0.1M
2021-03-10 59.60 59.80 58.29 59.80 0.1M
2021-03-09 59.70 60.87 59.27 59.49 0.1M
2021-03-08 57.75 59.60 57.75 59.10 0.1M
2021-03-05 56.35 57.71 56.35 57.71 0.1M
2021-03-04 58.03 58.04 55.35 56.18 0.1M
2021-03-03 58.94 59.36 56.40 57.28 0.2M
2021-03-02 59.22 59.45 58.25 58.56 0.1M
2021-03-01 58.56 59.22 57.65 59.22 0.1M
2021-02-26 58.24 58.31 57.08 58.05 0.1M
2021-02-25 57.95 58.24 57.44 58.24 0.1M
2021-02-24 56.87 57.86 56.41 57.30 0.1M
2021-02-23 57.46 58.10 56.40 57.73 0.1M
2021-02-22 57.28 58.09 56.82 57.46 0.0M
2021-02-19 58.16 58.46 56.82 56.91 0.0M
2021-02-18 57.87 58.23 57.34 58.11 0.0M
2021-02-17 57.69 57.87 57.31 57.84 0.1M
2021-02-12 58.26 58.26 56.96 57.82 0.0M
2021-02-11 58.26 58.26 57.26 57.52 0.0M
2021-02-10 58.35 58.36 57.25 57.88 0.0M
2021-02-09 56.96 58.34 56.96 57.67 0.1M
2021-02-08 57.40 57.88 56.14 56.95 0.1M
2021-02-05 57.37 57.93 56.54 57.03 0.1M
2021-02-04 55.85 57.35 55.47 57.35 0.1M
2021-02-03 56.81 56.81 54.98 55.78 0.1M
2021-02-02 57.16 57.16 55.92 56.05 0.2M
2021-02-01 58.60 58.60 57.10 57.15 0.1M
2021-01-29 59.81 59.81 56.60 57.59 0.1M
2021-01-28 58.84 59.80 58.55 59.24 0.1M
2021-01-27 60.29 61.06 58.14 58.46 0.0M
2021-01-26 58.52 61.09 58.21 59.81 0.1M
2021-01-22 56.40 58.20 55.83 58.20 0.1M
2021-01-21 55.50 56.40 54.78 55.83 0.1M
2021-01-20 56.05 56.22 55.20 55.49 0.1M
2021-01-19 55.38 56.14 54.60 56.05 0.1M
2021-01-18 55.31 55.47 54.70 55.38 0.0M
2021-01-15 55.57 55.57 54.08 55.31 0.1M
2021-01-14 53.86 55.05 53.82 53.92 0.1M
2021-01-13 54.41 54.60 53.23 53.86 0.2M
2021-01-12 57.40 57.40 54.21 54.49 0.0M
2021-01-11 55.86 57.27 55.86 56.48 0.1M
2021-01-08 56.40 56.40 55.11 55.86 0.0M
2021-01-07 54.68 55.99 54.10 55.98 0.1M
2021-01-06 53.70 54.89 53.45 54.68 0.1M
2021-01-05 53.44 53.95 53.06 53.62 0.1M
2021-01-04 52.29 53.33 51.65 53.33 0.1M