Johnson Controls International plc (BVMF:J1CI34)
Brazil · Delayed Price · Currency is BRL 707.49
+61.37 (9.50%)
At close: Feb 4, 2026
BVMF:J1CI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 707.99 | 718.02 | 707.99 | 718.02 | 718.02 | 1.49% | 5 |
| Feb 4, 2026 | 707.49 | 707.49 | 707.49 | 707.49 | 707.49 | 9.50% | 1 |
| Feb 3, 2026 | 646.12 | 646.12 | 646.12 | 646.12 | 646.12 | 0.31% | 1 |
| Feb 2, 2026 | 644.13 | 644.13 | 644.13 | 644.13 | 644.13 | 3.81% | 1 |
| Jan 29, 2026 | 620.50 | 620.50 | 620.50 | 620.50 | 620.50 | 2.41% | 1 |
| Jan 27, 2026 | 605.92 | 605.92 | 605.92 | 605.92 | 605.92 | -2.11% | 1 |
| Jan 22, 2026 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 1.46% | 1 |
| Jan 21, 2026 | 612.72 | 613.80 | 609.46 | 610.08 | 610.08 | -1.44% | 77 |
| Jan 16, 2026 | 613.87 | 619.00 | 613.87 | 619.00 | 619.00 | 2.81% | 2 |
| Jan 15, 2026 | 604.51 | 604.51 | 602.07 | 602.07 | 602.07 | 1.70% | 15 |
| Jan 12, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | -0.03% | 1 |
| Jan 9, 2026 | 600.00 | 600.00 | 592.20 | 592.20 | 592.20 | -1.30% | 46 |
| Jan 8, 2026 | 609.00 | 609.00 | 600.00 | 600.00 | 600.00 | -3.19% | 6 |
| Jan 6, 2026 | 594.76 | 621.06 | 594.76 | 619.74 | 619.74 | -6.29% | 83 |
| Jan 5, 2026 | 671.20 | 671.20 | 661.32 | 661.32 | 661.32 | -2.19% | 19 |
| Dec 29, 2025 | 676.10 | 676.10 | 676.10 | 676.10 | 676.10 | -0.19% | 4 |
| Dec 26, 2025 | 676.70 | 678.04 | 676.70 | 677.37 | 677.37 | 0.90% | 18 |
| Dec 23, 2025 | 668.66 | 671.34 | 667.99 | 671.34 | 671.34 | -0.57% | 32 |
| Dec 22, 2025 | 675.18 | 675.18 | 675.18 | 675.18 | 675.18 | 3.70% | 1 |
| Dec 16, 2025 | 651.12 | 651.12 | 651.12 | 651.12 | 649.58 | 2.43% | 1 |
| Dec 11, 2025 | 635.67 | 635.67 | 635.67 | 635.67 | 634.17 | 0.30% | 1 |
| Dec 10, 2025 | 633.78 | 633.78 | 633.78 | 633.78 | 632.29 | 4.05% | 1 |
| Nov 18, 2025 | 609.12 | 609.12 | 609.12 | 609.12 | 607.68 | -2.85% | 1 |
| Nov 17, 2025 | 627.00 | 627.00 | 627.00 | 627.00 | 625.52 | -1.14% | 1 |
| Nov 14, 2025 | 634.24 | 634.24 | 634.24 | 634.24 | 632.74 | -0.53% | 1 |
| Nov 13, 2025 | 640.90 | 640.90 | 637.65 | 637.65 | 636.15 | -2.51% | 2 |
| Nov 12, 2025 | 654.08 | 654.08 | 654.08 | 654.08 | 652.54 | 6.16% | 1 |
| Oct 27, 2025 | 616.10 | 616.10 | 616.10 | 616.10 | 614.65 | 1.47% | 3 |