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
2023-12-28 49.54 49.75 49.14 49.29 0.0M
2023-12-27 49.00 49.34 49.00 49.01 0.0M
2023-12-26 49.39 49.39 48.91 49.00 0.0M
2023-12-22 49.39 49.62 49.14 49.20 0.0M
2023-12-21 49.26 49.42 48.87 49.24 0.0M
2023-12-20 49.73 49.83 49.25 49.25 0.0M
2023-12-19 49.53 49.70 49.25 49.58 0.0M
2023-12-18 49.90 50.34 49.68 49.68 0.0M
2023-12-15 50.17 50.80 49.48 49.71 0.0M
2023-12-14 49.84 50.12 49.20 49.20 0.0M
2023-12-13 50.02 50.05 49.24 49.84 0.0M
2023-12-12 49.80 50.30 49.63 50.02 0.0M
2023-12-11 49.47 50.24 49.47 49.80 0.0M
2023-12-08 49.43 50.07 49.34 49.57 0.0M
2023-12-07 49.44 50.09 49.44 49.56 0.0M
2023-12-06 50.88 50.90 49.89 49.89 0.0M
2023-12-05 51.17 51.54 50.81 50.88 0.0M
2023-12-04 50.27 51.44 50.27 51.16 0.0M
2023-12-01 49.73 50.37 49.48 50.27 0.0M
2023-11-30 48.74 49.73 48.65 49.59 0.0M
2023-11-29 48.11 48.70 48.11 48.47 0.0M
2023-11-28 48.29 48.46 47.90 48.10 0.0M
2023-11-27 48.51 48.67 48.21 48.29 0.0M
2023-11-24 47.54 48.78 47.54 48.26 0.0M
2023-11-23 48.37 48.56 47.53 48.13 0.0M
2023-11-22 48.21 48.41 47.97 48.37 0.0M
2023-11-21 47.80 48.25 47.53 48.18 0.0M
2023-11-20 47.72 48.06 46.99 47.45 0.0M
2023-11-17 47.27 48.11 47.26 47.46 0.0M
2023-11-16 46.85 47.27 46.82 47.27 0.0M
2023-11-14 46.74 46.89 46.29 46.55 0.0M
2023-11-13 46.90 47.32 46.72 46.74 0.0M
2023-11-10 47.07 47.36 46.39 46.89 0.0M
2023-11-09 47.92 47.99 47.07 47.07 0.0M
2023-11-08 47.67 48.14 47.67 47.91 0.0M
2023-11-07 47.89 48.03 47.66 47.66 0.0M
2023-11-06 48.04 48.43 47.92 47.92 0.0M
2023-11-03 48.02 48.30 47.69 47.99 0.0M
2023-11-01 48.33 48.60 48.01 48.01 0.0M
2023-10-31 48.02 48.43 48.02 48.36 0.0M
2023-10-30 47.07 48.09 47.07 47.92 0.0M
2023-10-27 48.12 48.12 46.77 47.16 0.0M
2023-10-26 49.39 49.39 48.28 48.34 0.0M
2023-10-25 48.97 49.30 48.73 49.23 0.0M
2023-10-24 49.14 49.34 48.72 48.93 0.0M
2023-10-23 49.94 49.98 49.13 49.13 0.0M
2023-10-20 49.91 50.30 49.85 49.95 0.0M
2023-10-19 49.94 50.20 49.24 49.91 0.0M
2023-10-18 50.66 50.91 49.84 49.94 0.1M
2023-10-17 51.65 52.11 50.57 50.66 0.0M
2023-10-16 51.59 51.88 51.30 51.37 0.0M
2023-10-13 51.21 51.85 51.21 51.59 0.0M
2023-10-11 51.85 51.97 51.10 51.21 0.0M
2023-10-10 52.47 52.66 51.80 51.85 0.0M
2023-10-09 52.69 53.10 52.30 52.48 0.0M
2023-10-06 52.76 53.14 52.58 52.70 0.0M
2023-10-05 51.82 52.80 51.74 52.64 0.0M
2023-10-04 51.60 52.12 51.52 51.82 0.0M
2023-10-03 51.10 51.93 50.73 51.60 0.0M
2023-10-02 50.57 51.10 50.42 50.79 0.0M
2023-09-29 51.19 51.19 50.51 50.76 0.0M
2023-09-28 51.16 51.73 51.13 51.19 0.0M
2023-09-27 51.54 51.83 50.82 51.16 0.0M
2023-09-26 51.48 51.64 51.20 51.37 0.0M
2023-09-25 51.30 51.73 51.10 51.48 0.0M
2023-09-22 51.50 51.64 51.05 51.26 0.0M
2023-09-21 51.64 52.21 51.64 51.66 0.0M
2023-09-20 51.19 51.63 50.95 51.50 0.0M
2023-09-19 51.07 51.29 50.84 51.19 0.0M
2023-09-18 50.94 51.29 50.61 51.07 0.0M
2023-09-15 51.82 51.98 50.94 50.94 0.0M
2023-09-14 52.27 52.27 51.73 51.83 0.0M
2023-09-13 52.39 52.42 51.91 52.27 0.0M
2023-09-12 51.89 52.62 51.83 52.39 0.0M
2023-09-11 51.72 51.98 51.36 51.89 0.0M
2023-09-09 53.19 53.19 53.19 53.19 0.0M
2023-09-08 51.36 51.97 51.36 51.72 0.0M
2023-09-06 51.79 52.12 50.61 51.14 0.0M
2023-09-05 51.22 52.17 51.22 51.78 0.0M
2023-09-04 51.44 52.16 50.57 51.22 0.0M
2023-09-02 52.86 52.86 52.86 52.86 0.0M
2023-09-01 51.83 51.83 51.16 51.16 0.1M
2023-08-31 51.84 52.26 51.63 51.99 0.0M
2023-08-30 51.28 52.21 51.28 51.84 0.0M
2023-08-29 52.03 52.61 51.26 51.50 0.1M
2023-08-28 52.03 52.76 51.68 51.91 0.0M
2023-08-25 51.99 53.04 51.67 52.40 0.0M
2023-08-24 51.50 52.18 51.50 51.81 0.0M
2023-08-23 52.63 52.75 51.22 51.27 0.0M
2023-08-22 54.02 54.02 52.66 52.66 0.0M
2023-08-21 55.24 55.24 53.33 54.09 0.0M
2023-08-18 55.62 55.96 54.81 55.24 0.0M
2023-08-17 55.68 56.35 55.33 55.62 0.0M
2023-08-16 55.68 56.12 55.28 55.29 0.0M
2023-08-15 55.23 56.10 55.14 55.68 0.0M
2023-08-14 55.02 56.11 54.81 55.36 0.0M
2023-08-11 54.18 55.02 54.18 55.02 0.0M
2023-08-10 54.50 55.14 53.86 54.08 0.0M
2023-08-09 54.61 55.10 54.23 54.68 0.0M
2023-08-08 54.58 54.90 54.36 54.52 0.0M
2023-08-07 52.87 54.70 52.87 54.57 0.0M
2023-08-04 54.10 54.18 52.73 52.83 0.0M
2023-08-03 52.77 53.97 52.77 53.83 0.0M
2023-08-02 52.22 53.13 52.04 52.57 0.0M
2023-08-01 51.52 52.22 50.94 52.13 0.2M
2023-07-31 53.52 53.52 50.94 51.00 0.1M
2023-07-28 53.17 53.53 52.76 53.53 0.0M
2023-07-27 52.50 53.26 52.44 53.17 0.0M
2023-07-26 52.72 53.02 52.24 52.50 0.0M
2023-07-25 52.14 52.82 51.85 52.72 0.0M
2023-07-24 52.24 53.35 52.14 52.14 0.0M
2023-07-21 52.21 52.58 51.60 52.44 0.0M
2023-07-20 48.47 52.44 48.38 52.44 0.1M
2023-07-19 48.86 49.51 48.40 48.90 0.0M
2023-07-18 49.67 49.79 49.15 49.25 0.0M
2023-07-17 49.59 49.85 49.15 49.36 0.0M
2023-07-14 49.05 49.58 49.01 49.57 0.0M
2023-07-13 49.05 49.22 48.76 49.03 0.0M
2023-07-12 49.58 49.58 48.85 49.05 0.0M
2023-07-11 50.36 50.79 49.44 49.90 0.0M
2023-07-10 49.97 50.40 49.82 50.31 0.0M
2023-07-07 51.27 51.27 49.97 49.97 0.0M
2023-07-06 50.89 51.56 50.74 51.27 0.0M
2023-07-05 50.56 51.42 50.56 50.90 0.0M
2023-07-04 50.51 50.79 50.39 50.48 0.0M
2023-07-03 50.98 50.98 50.14 50.51 0.0M
2023-06-30 51.24 51.46 50.97 51.05 0.0M
2023-06-29 50.70 51.47 50.70 51.24 0.0M
2023-06-28 51.07 51.19 50.64 50.66 0.0M
2023-06-27 50.40 50.73 50.08 50.45 0.1M
2023-06-26 50.79 50.82 49.61 50.27 0.0M
2023-06-23 51.20 51.46 50.84 51.21 0.0M
2023-06-22 50.33 51.01 50.23 50.92 0.0M
2023-06-21 51.18 51.18 50.31 50.33 0.0M
2023-06-20 50.60 51.18 50.58 50.79 0.0M
2023-06-19 50.88 51.18 50.31 50.31 0.0M
2023-06-16 50.79 51.42 50.79 50.89 0.0M
2023-06-15 50.06 50.76 50.06 50.60 0.0M
2023-06-14 50.31 50.69 50.03 50.03 0.0M
2023-06-13 50.04 50.40 49.82 50.26 0.0M
2023-06-12 50.28 50.40 49.87 50.04 0.0M
2023-06-09 50.89 50.89 50.19 50.24 0.0M
2023-06-07 50.11 50.42 49.80 50.25 0.1M
2023-06-06 50.62 50.90 49.83 50.12 0.0M
2023-06-05 49.82 50.39 49.77 50.29 0.0M
2023-06-02 50.22 50.30 49.17 50.02 0.0M
2023-06-01 50.80 50.80 49.78 49.78 0.1M
2023-05-31 50.39 50.98 50.35 50.80 0.0M
2023-05-30 49.73 50.70 49.73 50.17 0.0M
2023-05-29 49.63 49.69 49.40 49.68 0.0M
2023-05-26 50.07 50.21 49.59 49.62 0.0M
2023-05-25 50.31 50.31 49.68 50.07 0.0M
2023-05-24 50.25 50.25 49.81 50.02 0.0M
2023-05-23 50.23 50.59 50.07 50.25 0.0M
2023-05-22 51.12 51.12 50.21 50.23 0.0M
2023-05-19 50.67 51.20 50.43 50.86 0.0M
2023-05-18 50.29 50.66 50.14 50.53 0.0M
2023-05-17 50.54 50.83 49.97 50.23 0.0M
2023-05-16 49.98 50.84 49.81 50.48 0.6M
2023-05-15 50.83 50.86 49.97 49.97 0.0M
2023-05-12 50.84 51.06 50.52 50.66 0.0M
2023-05-11 51.33 51.73 50.67 50.84 0.0M
2023-05-10 51.41 51.44 50.86 51.29 0.0M
2023-05-09 52.22 52.29 51.46 51.46 0.0M
2023-05-08 51.50 52.21 51.38 51.99 0.0M
2023-05-06 53.64 53.64 53.64 53.64 0.0M
2023-05-05 51.78 52.02 51.22 51.49 0.0M
2023-05-04 51.95 52.33 51.68 51.68 0.0M
2023-05-03 53.51 53.60 52.07 52.07 0.0M
2023-05-02 52.21 53.64 52.21 53.64 0.0M
2023-04-28 52.10 52.53 52.01 52.18 0.0M
2023-04-27 52.46 52.60 51.49 51.49 0.0M
2023-04-26 53.80 53.80 52.51 52.71 0.0M
2023-04-25 52.83 53.75 52.83 53.58 0.0M
2023-04-24 52.90 53.08 52.69 52.84 0.0M
2023-04-20 52.82 53.06 52.26 52.90 0.0M
2023-04-19 51.34 52.95 51.34 52.87 0.0M
2023-04-18 52.38 52.93 51.13 51.32 0.0M
2023-04-17 52.60 52.74 52.07 52.36 0.0M
2023-04-14 52.41 52.81 51.97 52.13 0.0M
2023-04-13 52.16 52.54 51.49 52.42 0.0M
2023-04-12 52.69 52.69 51.76 51.76 0.0M
2023-04-11 53.22 53.22 52.64 52.93 0.0M
2023-04-10 53.42 53.86 53.19 53.22 0.0M
2023-04-06 53.66 54.38 53.42 53.42 0.0M
2023-04-05 52.52 53.64 52.37 53.43 0.1M
2023-04-04 50.93 51.76 50.92 51.62 0.0M
2023-04-03 50.58 51.14 50.09 50.92 0.0M
2023-03-31 49.96 50.58 49.88 50.58 0.0M
2023-03-30 50.49 50.70 50.02 50.02 0.0M
2023-03-29 50.90 50.90 50.29 50.34 0.0M
2023-03-28 51.12 51.20 50.27 50.90 0.0M
2023-03-27 51.14 51.82 51.12 51.12 0.0M
2023-03-24 51.35 51.71 51.13 51.22 0.0M
2023-03-23 51.83 51.83 50.71 51.13 0.0M
2023-03-22 51.65 52.09 50.81 50.81 0.0M
2023-03-21 51.57 52.32 51.13 51.66 0.0M
2023-03-20 51.71 51.85 51.21 51.54 0.0M
2023-03-17 53.12 53.12 51.56 51.70 0.0M
2023-03-16 52.17 52.56 51.54 51.56 0.0M
2023-03-15 51.78 52.57 51.65 52.13 0.0M
2023-03-14 51.75 51.88 51.15 51.61 0.0M
2023-03-13 51.06 52.26 51.02 51.58 0.0M
2023-03-10 50.05 50.99 50.05 50.41 0.0M
2023-03-09 50.26 50.54 49.82 50.00 0.0M
2023-03-08 51.64 51.64 50.10 50.26 0.0M
2023-03-07 51.50 51.97 50.95 51.16 0.0M
2023-03-06 51.81 51.98 51.33 51.33 0.0M
2023-03-03 50.82 51.42 50.82 51.19 0.5M
2023-03-02 50.59 51.10 50.51 50.69 0.1M
2023-03-01 51.26 51.50 50.59 50.59 0.0M
2023-02-28 51.79 52.16 51.18 51.18 0.0M
2023-02-27 51.83 52.40 51.71 51.71 0.0M
2023-02-24 51.90 52.36 51.68 51.83 0.0M
2023-02-23 52.07 52.36 51.50 51.89 0.0M
2023-02-22 52.74 52.93 52.13 52.13 0.0M
2023-02-17 52.72 53.34 52.44 53.14 0.0M
2023-02-16 53.00 53.50 52.54 52.54 0.0M
2023-02-15 53.81 54.03 53.00 53.00 0.0M
2023-02-14 53.55 54.05 53.12 53.81 0.1M
2023-02-13 54.10 54.10 53.25 53.55 0.1M
2023-02-10 54.11 54.40 53.53 53.76 0.1M
2023-02-09 54.87 55.33 53.90 54.11 0.1M
2023-02-08 54.06 54.67 53.77 54.04 0.1M
2023-02-07 53.31 54.23 53.21 54.06 0.0M
2023-02-06 53.97 54.43 52.31 53.44 0.1M
2023-02-03 53.10 54.07 53.10 53.72 0.1M
2023-02-02 52.64 53.38 51.73 53.10 0.1M
2023-02-01 52.59 53.44 52.37 53.44 0.2M
2023-01-31 52.79 52.91 52.23 52.59 0.1M
2023-01-30 54.59 54.79 52.49 52.79 0.1M
2023-01-27 55.10 55.10 54.23 54.59 0.0M
2023-01-26 54.58 55.35 54.42 54.43 0.0M
2023-01-25 54.96 54.96 54.03 54.57 0.0M
2023-01-24 55.53 56.17 54.34 54.96 0.1M
2023-01-23 55.70 56.05 55.47 55.53 0.0M
2023-01-20 55.94 56.73 55.34 55.67 0.0M
2023-01-19 55.70 56.84 55.70 55.94 0.0M
2023-01-18 55.48 56.06 54.95 55.69 0.0M
2023-01-17 56.59 56.90 55.85 55.85 0.0M
2023-01-16 56.16 56.63 55.26 56.46 0.0M
2023-01-13 56.37 56.84 56.08 56.17 0.0M
2023-01-12 58.47 58.47 56.27 56.27 0.0M
2023-01-11 58.37 58.37 56.95 57.35 0.1M
2023-01-10 58.58 59.01 57.81 57.87 0.0M
2023-01-09 60.57 60.85 58.58 58.58 0.0M
2023-01-06 60.85 60.91 59.96 59.96 0.0M
2023-01-05 62.10 62.10 60.85 60.85 0.0M
2023-01-04 61.89 62.58 61.52 62.01 0.0M
2023-01-03 60.47 61.94 60.16 61.87 0.1M
2023-01-02 59.45 60.19 59.23 60.04 0.0M