Johnson Johnson BDR

JNJB34
🏛️ brazil →
65.72
Last Update: 2025-09-30
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 59.08 60.07 58.43 59.44 0.0M
2022-12-28 59.62 59.80 58.93 59.08 0.0M
2022-12-27 59.64 60.00 59.49 59.62 0.0M
2022-12-26 58.03 58.63 55.83 56.41 0.0M
2022-12-23 58.71 58.71 57.57 58.03 0.0M
2022-12-22 58.30 58.73 57.84 58.12 0.0M
2022-12-21 58.74 59.01 57.80 58.63 0.0M
2022-12-20 59.26 59.52 57.94 58.75 0.0M
2022-12-19 59.03 59.70 58.82 58.95 0.0M
2022-12-16 59.81 59.81 58.80 58.97 0.0M
2022-12-15 60.35 60.88 59.58 59.81 0.0M
2022-12-14 60.68 61.62 60.35 60.35 0.0M
2022-12-13 59.66 60.99 59.66 60.68 0.1M
2022-12-12 58.65 60.07 58.65 59.66 0.0M
2022-12-09 59.23 59.43 58.62 58.62 0.0M
2022-12-08 58.77 59.10 58.34 58.71 0.0M
2022-12-07 58.74 59.05 58.35 58.72 0.0M
2022-12-06 60.05 60.19 58.47 58.76 0.0M
2022-12-05 59.21 60.40 59.07 60.06 0.0M
2022-12-02 59.00 59.36 58.12 59.20 0.0M
2022-12-01 58.49 59.32 58.46 59.00 0.1M
2022-11-30 59.18 59.48 58.13 58.45 0.0M
2022-11-29 60.32 60.32 58.80 58.99 0.0M
2022-11-28 60.92 60.92 59.99 60.32 0.0M
2022-11-25 59.65 61.15 59.65 60.95 0.0M
2022-11-24 60.76 60.76 59.38 59.64 0.0M
2022-11-23 60.24 60.94 60.16 60.16 0.0M
2022-11-22 59.36 60.74 59.36 60.24 0.0M
2022-11-21 60.18 60.19 58.93 59.36 0.0M
2022-11-18 59.66 60.49 58.55 59.92 0.0M
2022-11-17 59.92 60.51 57.69 59.66 0.0M
2022-11-16 57.99 59.45 57.69 59.33 0.0M
2022-11-14 57.32 58.91 57.11 58.33 0.0M
2022-11-11 59.24 59.70 56.11 57.34 0.1M
2022-11-10 57.93 59.99 57.59 59.85 0.1M
2022-11-09 56.97 57.58 56.97 57.01 0.0M
2022-11-08 57.29 57.40 56.71 56.95 0.0M
2022-11-07 55.09 57.29 54.99 57.29 0.0M
2022-11-04 55.33 55.33 54.44 55.07 0.0M
2022-11-03 56.20 56.35 55.29 55.82 0.0M
2022-11-01 56.92 57.42 55.82 57.29 0.1M
2022-10-31 59.02 59.41 57.11 57.21 0.0M
2022-10-28 58.65 59.74 58.61 59.02 0.0M
2022-10-27 57.89 58.83 57.88 58.08 0.0M
2022-10-26 57.97 59.19 57.97 59.00 0.0M
2022-10-25 58.07 58.28 57.10 57.81 0.0M
2022-10-24 56.54 57.98 56.54 57.66 0.0M
2022-10-21 54.83 55.84 54.83 55.27 0.0M
2022-10-20 55.25 55.28 54.64 54.83 0.0M
2022-10-19 55.97 55.98 55.21 55.25 0.0M
2022-10-18 56.45 56.45 54.74 55.59 0.0M
2022-10-17 55.82 56.41 55.45 56.26 0.0M
2022-10-14 55.36 56.18 55.08 55.83 0.0M
2022-10-13 54.57 55.65 54.57 55.36 0.0M
2022-10-11 53.52 54.82 53.05 54.57 0.1M
2022-10-10 53.15 53.30 52.66 53.05 0.0M
2022-10-07 53.91 54.20 52.95 53.24 0.0M
2022-10-06 54.43 54.88 53.74 53.91 0.1M
2022-10-05 54.54 55.10 54.41 54.41 0.0M
2022-10-04 53.79 54.79 53.48 54.45 0.0M
2022-10-03 54.01 55.11 53.24 53.80 0.1M
2022-09-30 56.49 57.09 56.00 56.24 0.0M
2022-09-29 56.50 57.49 56.44 56.48 0.0M
2022-09-28 56.75 57.12 56.32 56.83 0.0M
2022-09-27 56.26 57.17 56.21 56.52 0.0M
2022-09-26 55.73 57.21 55.73 56.85 0.0M
2022-09-23 54.29 56.06 54.29 55.72 0.0M
2022-09-22 53.82 55.07 53.72 54.29 0.1M
2022-09-21 53.95 54.99 53.82 53.82 0.0M
2022-09-20 54.70 54.96 54.02 54.17 0.0M
2022-09-19 56.35 56.35 54.26 54.56 0.0M
2022-09-16 55.18 56.59 55.15 56.35 0.0M
2022-09-15 54.26 55.42 54.26 55.15 0.0M
2022-09-14 53.22 54.53 53.22 54.25 0.1M
2022-09-13 54.34 54.64 53.20 53.22 0.0M
2022-09-12 54.67 54.67 53.72 53.72 0.1M
2022-09-09 54.85 54.85 54.29 54.68 0.0M
2022-09-08 54.46 54.93 54.05 54.68 0.0M
2022-09-06 54.05 55.37 53.89 54.41 0.0M
2022-09-05 54.26 55.19 52.96 53.36 0.0M
2022-09-02 55.01 55.15 53.58 54.26 0.0M
2022-09-01 53.58 55.34 52.90 54.91 0.2M
2022-08-31 53.39 54.18 53.39 53.48 0.2M
2022-08-30 52.43 53.12 52.29 52.79 0.0M
2022-08-29 52.91 53.03 52.17 52.43 0.0M
2022-08-26 54.31 54.49 53.18 53.18 0.0M
2022-08-25 54.30 54.72 53.80 54.72 0.1M
2022-08-24 53.92 54.33 53.72 54.30 0.1M
2022-08-23 55.09 55.09 53.84 53.92 0.0M
2022-08-22 55.37 55.60 54.85 55.27 0.0M
2022-08-19 54.87 56.03 54.83 55.55 0.0M
2022-08-18 54.73 55.59 54.53 54.61 0.0M
2022-08-17 54.71 55.26 54.66 54.79 0.0M
2022-08-16 53.51 54.85 53.51 54.51 0.0M
2022-08-15 53.38 53.98 53.23 53.50 0.0M
2022-08-12 54.66 54.66 53.06 53.07 0.1M
2022-08-11 54.67 55.31 54.06 54.67 0.0M
2022-08-10 55.11 55.11 54.31 54.92 0.0M
2022-08-09 55.29 55.63 54.79 55.11 0.0M
2022-08-08 55.97 55.97 54.92 55.06 0.0M
2022-08-05 56.83 57.15 55.94 56.25 0.0M
2022-08-04 58.41 58.41 56.71 56.75 0.0M
2022-08-03 57.87 58.62 57.50 58.42 0.0M
2022-08-02 57.02 58.19 57.02 57.83 0.0M
2022-08-01 57.01 57.54 56.60 57.02 0.1M
2022-07-29 56.85 57.34 56.85 57.10 0.0M
2022-07-28 57.75 58.41 56.91 57.28 0.0M
2022-07-27 59.12 59.12 57.90 58.00 0.1M
2022-07-26 58.93 59.86 58.93 59.44 0.0M
2022-07-25 60.31 60.31 58.89 58.93 0.0M
2022-07-22 59.79 60.39 59.53 60.39 0.0M
2022-07-21 59.42 60.06 59.23 59.79 0.0M
2022-07-20 59.36 59.86 58.85 59.42 0.0M
2022-07-19 60.60 60.86 58.67 59.17 0.1M
2022-07-18 61.28 61.47 60.09 60.10 0.0M
2022-07-15 60.80 61.84 60.74 61.15 0.0M
2022-07-14 60.34 61.03 60.26 60.76 0.0M
2022-07-13 60.81 60.84 59.87 60.34 0.0M
2022-07-12 60.88 61.76 60.83 60.84 0.0M
2022-07-11 59.93 61.18 59.93 60.88 0.1M
2022-07-08 60.75 60.94 59.83 59.83 0.0M
2022-07-07 61.68 61.68 60.54 60.71 0.0M
2022-07-06 61.13 62.04 61.13 61.68 0.0M
2022-07-05 60.99 61.65 60.10 61.11 0.0M
2022-07-04 60.87 60.87 59.77 59.77 0.0M
2022-07-01 59.93 61.03 59.80 60.87 0.1M
2022-06-30 58.51 59.63 58.32 59.09 0.0M
2022-06-29 59.07 59.68 58.49 58.55 0.0M
2022-06-28 60.94 60.94 59.22 59.34 0.0M
2022-06-27 60.43 61.32 60.43 60.60 0.0M
2022-06-24 59.74 61.22 59.74 60.99 0.0M
2022-06-23 58.30 59.92 58.03 59.74 0.1M
2022-06-22 56.92 58.54 56.62 57.77 0.1M
2022-06-21 56.10 57.14 55.96 56.91 0.1M
2022-06-20 55.48 56.01 54.95 55.96 0.0M
2022-06-17 55.72 56.36 55.16 55.48 0.0M
2022-06-15 55.02 55.68 54.19 54.54 0.0M
2022-06-14 56.09 56.09 54.83 55.02 0.0M
2022-06-13 54.96 56.21 54.96 55.64 0.2M
2022-06-10 54.45 55.24 54.35 54.87 0.0M
2022-06-09 55.39 55.78 54.38 54.38 0.0M
2022-06-08 55.32 55.88 55.00 55.15 0.0M
2022-06-07 54.79 56.10 54.79 55.29 0.0M
2022-06-06 53.67 54.57 53.55 53.85 0.0M
2022-06-03 54.11 54.68 53.67 53.67 0.0M
2022-06-02 54.50 54.55 53.33 53.83 0.0M
2022-06-01 54.24 54.74 53.42 54.50 0.0M
2022-05-31 54.52 54.58 52.62 54.00 0.0M
2022-05-30 54.63 54.96 54.05 54.43 0.0M
2022-05-27 54.60 54.90 53.95 54.49 0.0M
2022-05-26 55.07 55.67 54.50 54.60 0.0M
2022-05-25 55.68 55.95 55.04 55.04 0.2M
2022-05-24 54.76 55.76 54.58 55.35 0.0M
2022-05-23 55.13 55.16 54.29 54.84 0.0M
2022-05-20 54.00 54.67 53.78 54.40 0.0M
2022-05-19 54.55 54.58 53.53 53.94 0.0M
2022-05-18 55.73 56.41 55.21 55.21 0.1M
2022-05-17 57.31 57.31 55.57 55.71 0.0M
2022-05-16 56.93 57.64 56.46 57.33 0.0M
2022-05-13 58.06 58.28 56.43 56.51 0.1M
2022-05-12 57.64 58.06 56.77 58.06 0.1M
2022-05-11 57.65 57.86 57.15 57.64 0.1M
2022-05-10 57.71 58.44 57.38 57.45 0.0M
2022-05-09 56.71 58.25 56.71 57.71 0.1M
2022-05-06 56.71 57.11 55.87 56.52 0.1M
2022-05-05 56.55 56.93 55.70 55.70 0.3M
2022-05-04 56.29 56.89 55.73 55.83 0.0M
2022-05-03 57.17 57.38 55.94 55.98 0.1M
2022-05-02 56.96 57.72 56.95 57.17 0.2M
2022-04-29 56.99 57.13 56.19 57.13 0.0M
2022-04-28 57.84 58.50 57.44 57.44 0.0M
2022-04-27 58.41 58.57 57.22 57.66 0.0M
2022-04-26 57.78 59.00 57.78 58.57 0.1M
2022-04-25 55.05 57.76 54.95 57.43 0.1M
2022-04-22 54.19 55.88 54.19 55.17 0.1M
2022-04-20 55.22 55.22 53.98 54.22 0.0M
2022-04-19 52.52 55.32 52.52 54.53 0.1M
2022-04-18 53.89 54.30 52.52 52.52 0.0M
2022-04-14 54.46 54.82 53.88 53.88 0.0M
2022-04-13 53.54 54.22 53.54 53.87 0.0M
2022-04-12 53.69 54.12 52.86 53.55 0.1M
2022-04-11 53.98 55.58 53.71 53.73 0.0M
2022-04-08 54.95 55.55 54.63 54.63 0.0M
2022-04-07 54.82 55.75 54.39 54.95 0.0M
2022-04-06 52.82 55.05 52.82 54.83 0.1M
2022-04-05 52.06 53.53 51.83 52.79 0.1M
2022-04-04 52.92 52.92 51.82 51.83 0.1M
2022-04-01 53.69 53.69 52.73 52.97 0.0M
2022-03-31 54.59 54.72 53.90 53.90 0.0M
2022-03-30 53.89 54.92 53.69 54.58 0.0M
2022-03-29 54.13 54.55 53.76 53.90 0.0M
2022-03-28 53.77 54.75 53.77 54.11 0.0M
2022-03-25 53.68 54.36 53.39 53.39 0.0M
2022-03-24 54.45 54.45 53.21 53.90 0.0M
2022-03-23 55.43 55.43 53.91 53.91 0.0M
2022-03-22 55.42 55.43 54.74 54.92 0.0M
2022-03-21 55.86 56.31 55.29 55.43 0.0M
2022-03-18 57.12 57.27 55.63 56.13 0.1M
2022-03-17 56.49 57.40 56.49 56.63 0.0M
2022-03-16 57.75 57.93 56.25 56.71 0.1M
2022-03-15 55.85 59.50 55.85 57.74 0.1M
2022-03-14 54.86 56.47 54.86 55.99 0.1M
2022-03-11 54.37 55.36 54.21 54.87 0.1M
2022-03-10 54.16 54.92 54.16 54.33 0.0M
2022-03-09 55.26 55.26 53.74 54.13 0.1M
2022-03-08 56.12 56.31 54.67 54.67 0.1M
2022-03-07 53.79 56.22 53.48 56.12 0.1M
2022-03-04 53.98 55.12 53.76 54.66 0.2M
2022-03-03 54.00 54.36 53.38 53.98 0.1M
2022-03-02 54.46 55.69 54.00 54.00 0.0M
2022-02-25 52.08 55.06 51.68 54.42 0.2M
2022-02-24 51.21 52.44 51.10 51.37 0.1M
2022-02-23 51.77 52.04 51.21 51.21 0.1M
2022-02-22 52.78 54.17 51.89 51.89 0.0M
2022-02-21 53.54 53.78 52.74 52.74 0.0M
2022-02-18 55.10 55.10 53.54 53.54 0.0M
2022-02-17 54.30 55.25 52.54 54.21 0.0M
2022-02-16 54.69 54.97 54.21 54.21 0.0M
2022-02-15 55.26 55.26 54.59 54.69 0.1M
2022-02-14 56.15 56.15 54.29 55.16 0.1M
2022-02-11 56.11 56.26 55.46 56.15 0.1M
2022-02-10 58.42 58.71 57.64 57.97 0.0M
2022-02-09 58.99 59.60 58.52 59.00 0.0M
2022-02-08 58.95 59.34 58.69 58.95 0.1M
2022-02-07 60.15 60.15 58.84 59.05 0.0M
2022-02-04 59.67 60.40 59.46 60.16 0.0M
2022-02-03 59.74 60.22 59.33 59.60 0.1M
2022-02-02 58.86 59.70 58.59 59.34 0.1M
2022-02-01 59.12 59.87 58.52 58.85 0.1M
2022-01-31 61.16 61.18 59.21 59.21 0.1M
2022-01-28 60.02 60.52 59.77 60.28 0.0M
2022-01-27 59.05 61.09 58.95 60.59 0.1M
2022-01-26 59.83 60.36 59.20 59.76 0.1M
2022-01-25 58.41 60.56 57.71 60.56 0.2M
2022-01-24 58.80 59.23 57.10 58.49 0.1M
2022-01-21 59.17 59.65 58.63 59.10 0.1M
2022-01-20 59.78 59.78 58.85 59.18 0.0M
2022-01-19 60.58 60.58 59.52 59.79 0.1M
2022-01-18 60.64 61.21 60.13 61.21 0.2M
2022-01-17 60.03 60.93 60.03 60.33 0.0M
2022-01-14 61.21 61.41 60.42 60.78 0.1M
2022-01-13 61.65 61.89 60.79 61.21 0.1M
2022-01-12 62.40 62.64 61.17 61.65 0.1M
2022-01-11 64.11 64.25 62.23 63.02 0.1M
2022-01-10 64.40 64.71 63.89 64.40 0.0M
2022-01-07 64.83 64.83 63.37 64.40 0.1M
2022-01-06 64.51 64.57 63.73 64.24 0.1M
2022-01-05 63.67 64.86 63.42 64.67 0.1M
2022-01-04 63.91 64.16 61.91 64.16 0.1M
2022-01-03 62.56 63.90 62.45 63.90 0.1M