Johnson Controls International plc (BVMF:J1CI34)
Brazil · Delayed Price · Currency is BRL 685.00
-42.08 (-5.79%)
At close: May 19, 2026
BVMF:J1CI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 681.72 | 685.00 | 681.72 | 685.00 | 685.00 | -5.79% | 7 |
| May 15, 2026 | 725.56 | 728.54 | 721.97 | 727.08 | 727.08 | 0.78% | 72 |
| May 14, 2026 | 726.00 | 726.00 | 721.44 | 721.44 | 721.44 | 0.41% | 2 |
| May 13, 2026 | 704.49 | 718.50 | 704.01 | 718.50 | 718.50 | 4.76% | 6 |
| May 8, 2026 | 685.86 | 685.86 | 685.86 | 685.86 | 685.86 | 0.10% | 1 |
| May 7, 2026 | 687.50 | 687.50 | 680.18 | 685.15 | 685.15 | -2.26% | 3 |
| May 6, 2026 | 693.00 | 709.00 | 693.00 | 701.00 | 701.00 | -1.75% | 5 |
| May 5, 2026 | 704.88 | 720.00 | 704.88 | 713.52 | 713.52 | -1.57% | 24 |
| Apr 30, 2026 | 726.32 | 726.32 | 721.36 | 724.91 | 724.91 | 1.62% | 5 |
| Apr 29, 2026 | 707.87 | 713.36 | 707.87 | 713.36 | 713.36 | 0.89% | 10 |
| Apr 28, 2026 | 703.44 | 707.04 | 703.44 | 707.04 | 707.04 | -1.89% | 24 |
| Apr 27, 2026 | 715.68 | 720.65 | 714.97 | 720.65 | 720.65 | 0.66% | 12 |
| Apr 24, 2026 | 714.23 | 715.95 | 712.46 | 715.95 | 715.95 | 0.17% | 3 |
| Apr 23, 2026 | 712.60 | 714.70 | 712.60 | 714.70 | 714.70 | 2.41% | 67 |
| Apr 22, 2026 | 693.00 | 697.90 | 692.30 | 697.90 | 697.90 | -1.09% | 65 |
| Apr 20, 2026 | 696.00 | 707.00 | 696.00 | 705.60 | 705.60 | 1.38% | 30 |
| Apr 17, 2026 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | 1.27% | 1 |
| Apr 16, 2026 | 687.24 | 687.93 | 683.80 | 687.24 | 687.24 | -0.52% | 9 |
| Apr 15, 2026 | 695.09 | 695.09 | 683.02 | 690.83 | 690.83 | -3.08% | 22 |
| Apr 14, 2026 | 695.52 | 715.68 | 695.52 | 712.80 | 712.80 | -0.40% | 55 |
| Apr 10, 2026 | 714.00 | 715.68 | 714.00 | 715.68 | 715.68 | -0.10% | 40 |
| Apr 9, 2026 | 716.39 | 716.39 | 716.39 | 716.39 | 716.39 | 3.82% | 1 |
| Apr 6, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 2.56% | 15 |
| Mar 30, 2026 | 673.62 | 673.62 | 672.76 | 672.76 | 672.76 | -4.17% | 2 |
| Mar 26, 2026 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 0.41% | 7 |
| Mar 23, 2026 | 699.12 | 699.12 | 699.12 | 699.12 | 699.12 | 2.12% | 1 |
| Mar 20, 2026 | 684.60 | 684.60 | 684.60 | 684.60 | 684.60 | -0.39% | 1 |
| 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 | 698.40 | -4.57% | 2 |
| Mar 4, 2026 | 733.34 | 733.34 | 733.34 | 733.34 | 731.81 | -0.16% | 2 |
| Mar 3, 2026 | 738.15 | 738.15 | 734.52 | 734.52 | 732.99 | 2.30% | 2 |
| Feb 6, 2026 | 707.99 | 718.02 | 707.99 | 718.02 | 716.53 | 1.49% | 5 |
| Feb 4, 2026 | 707.49 | 707.49 | 707.49 | 707.49 | 706.02 | 9.50% | 1 |
| Feb 3, 2026 | 646.12 | 646.12 | 646.12 | 646.12 | 644.78 | 0.31% | 1 |
| Feb 2, 2026 | 644.13 | 644.13 | 644.13 | 644.13 | 642.79 | 3.81% | 1 |
| Jan 29, 2026 | 620.50 | 620.50 | 620.50 | 620.50 | 619.21 | 2.41% | 1 |
| Jan 27, 2026 | 605.92 | 605.92 | 605.92 | 605.92 | 604.66 | -2.11% | 1 |
| Jan 22, 2026 | 619.00 | 619.00 | 619.00 | 619.00 | 617.71 | 1.46% | 1 |
| Jan 21, 2026 | 612.72 | 613.80 | 609.46 | 610.08 | 608.81 | -1.44% | 77 |
| Jan 16, 2026 | 613.87 | 619.00 | 613.87 | 619.00 | 617.71 | 2.81% | 2 |
| Jan 15, 2026 | 604.51 | 604.51 | 602.07 | 602.07 | 600.82 | 1.70% | 15 |
| Jan 12, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 590.77 | -0.03% | 1 |
| Jan 9, 2026 | 600.00 | 600.00 | 592.20 | 592.20 | 590.97 | -1.30% | 54 |
| Jan 8, 2026 | 609.00 | 609.00 | 600.00 | 600.00 | 598.75 | -3.19% | 6 |
| Jan 6, 2026 | 594.76 | 621.06 | 594.76 | 619.74 | 618.45 | -6.29% | 83 |
| Jan 5, 2026 | 671.20 | 671.20 | 661.32 | 661.32 | 659.94 | -2.19% | 19 |
| Dec 29, 2025 | 676.10 | 676.10 | 676.10 | 676.10 | 674.69 | -0.19% | 4 |
| Dec 26, 2025 | 676.70 | 678.04 | 676.70 | 677.37 | 675.96 | 0.90% | 18 |
| Dec 23, 2025 | 668.66 | 671.34 | 667.99 | 671.34 | 669.94 | -0.57% | 32 |