Johnson Controls International plc (BVMF:J1CI34)
Brazil · Delayed Price · Currency is BRL 687.28
+0.74 (0.11%)
At close: Mar 19, 2026
BVMF:J1CI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 687.28 | 687.28 | 687.28 | 687.28 | 687.28 | 0.11% | 1 |
| Mar 17, 2026 | 687.00 | 687.00 | 686.24 | 686.54 | 686.54 | -1.90% | 4 |
| Mar 6, 2026 | 706.12 | 706.12 | 699.86 | 699.86 | 698.35 | -4.57% | 2 |
| Mar 4, 2026 | 733.34 | 733.34 | 733.34 | 733.34 | 731.76 | -0.16% | 2 |
| Mar 3, 2026 | 738.15 | 738.15 | 734.52 | 734.52 | 732.94 | 2.30% | 2 |
| Feb 6, 2026 | 707.99 | 718.02 | 707.99 | 718.02 | 716.47 | 1.49% | 5 |
| Feb 4, 2026 | 707.49 | 707.49 | 707.49 | 707.49 | 705.96 | 9.50% | 1 |
| Feb 3, 2026 | 646.12 | 646.12 | 646.12 | 646.12 | 644.73 | 0.31% | 1 |
| Feb 2, 2026 | 644.13 | 644.13 | 644.13 | 644.13 | 642.74 | 3.81% | 1 |
| Jan 29, 2026 | 620.50 | 620.50 | 620.50 | 620.50 | 619.16 | 2.41% | 1 |
| Jan 27, 2026 | 605.92 | 605.92 | 605.92 | 605.92 | 604.61 | -2.11% | 1 |
| Jan 22, 2026 | 619.00 | 619.00 | 619.00 | 619.00 | 617.66 | 1.46% | 1 |
| Jan 21, 2026 | 612.72 | 613.80 | 609.46 | 610.08 | 608.76 | -1.44% | 77 |
| Jan 16, 2026 | 613.87 | 619.00 | 613.87 | 619.00 | 617.66 | 2.81% | 2 |
| Jan 15, 2026 | 604.51 | 604.51 | 602.07 | 602.07 | 600.77 | 1.70% | 15 |
| Jan 12, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 590.72 | -0.03% | 1 |
| Jan 9, 2026 | 600.00 | 600.00 | 592.20 | 592.20 | 590.92 | -1.30% | 54 |
| Jan 8, 2026 | 609.00 | 609.00 | 600.00 | 600.00 | 598.71 | -3.19% | 6 |
| Jan 6, 2026 | 594.76 | 621.06 | 594.76 | 619.74 | 618.40 | -6.29% | 83 |
| Jan 5, 2026 | 671.20 | 671.20 | 661.32 | 661.32 | 659.89 | -2.19% | 19 |
| Dec 29, 2025 | 676.10 | 676.10 | 676.10 | 676.10 | 674.64 | -0.19% | 4 |
| Dec 26, 2025 | 676.70 | 678.04 | 676.70 | 677.37 | 675.91 | 0.90% | 18 |
| Dec 23, 2025 | 668.66 | 671.34 | 667.99 | 671.34 | 669.89 | -0.57% | 32 |
| Dec 22, 2025 | 675.18 | 675.18 | 675.18 | 675.18 | 673.72 | 3.70% | 1 |
| Dec 16, 2025 | 651.12 | 651.12 | 651.12 | 651.12 | 648.16 | 2.43% | 1 |
| Dec 11, 2025 | 635.67 | 635.67 | 635.67 | 635.67 | 632.78 | 0.30% | 1 |
| Dec 10, 2025 | 633.78 | 633.78 | 633.78 | 633.78 | 630.90 | 4.05% | 1 |
| Nov 18, 2025 | 609.12 | 609.12 | 609.12 | 609.12 | 606.35 | -2.85% | 1 |
| Nov 17, 2025 | 627.00 | 627.00 | 627.00 | 627.00 | 624.15 | -1.14% | 1 |
| Nov 14, 2025 | 634.24 | 634.24 | 634.24 | 634.24 | 631.36 | -0.53% | 1 |
| Nov 13, 2025 | 640.90 | 640.90 | 637.65 | 637.65 | 634.75 | -2.51% | 2 |
| Nov 12, 2025 | 654.08 | 654.08 | 654.08 | 654.08 | 651.11 | 6.16% | 1 |
| Oct 27, 2025 | 616.10 | 616.10 | 616.10 | 616.10 | 613.30 | 1.47% | 3 |