Johnson Controls International plc (BVMF:J1CI34)
Brazil · Delayed Price · Currency is BRL 719.72
-38.04 (-5.02%)
At close: Jun 26, 2026
BVMF:J1CI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 722.16 | 722.16 | 722.16 | 722.16 | 722.16 | 0.34% | 1 |
| Jun 26, 2026 | 720.47 | 723.51 | 716.68 | 719.72 | 719.72 | -5.02% | 14 |
| Jun 25, 2026 | 757.76 | 757.76 | 757.76 | 757.76 | 757.76 | 1.57% | 1 |
| Jun 24, 2026 | 740.95 | 751.17 | 740.95 | 746.06 | 746.06 | 0.79% | 5 |
| Jun 23, 2026 | 747.84 | 747.84 | 737.96 | 740.24 | 740.24 | -3.72% | 9 |
| Jun 22, 2026 | 762.00 | 768.87 | 753.00 | 768.87 | 768.87 | 1.57% | 130 |
| Jun 18, 2026 | 774.04 | 774.04 | 757.02 | 757.02 | 757.02 | 2.10% | 81 |
| Jun 17, 2026 | 749.62 | 749.62 | 741.48 | 741.48 | 741.48 | -2.24% | 3 |
| Jun 16, 2026 | 758.50 | 758.50 | 758.50 | 758.50 | 758.50 | 0.86% | 2 |
| Jun 15, 2026 | 840.12 | 840.12 | 752.00 | 752.00 | 752.00 | 2.94% | 5 |
| Jun 11, 2026 | 721.44 | 732.00 | 721.44 | 732.00 | 730.54 | 0.06% | 40 |
| Jun 10, 2026 | 756.91 | 756.91 | 731.55 | 731.55 | 730.09 | -3.65% | 41 |
| Jun 8, 2026 | 759.24 | 759.24 | 759.24 | 759.24 | 757.72 | 3.51% | 1 |
| Jun 5, 2026 | 738.00 | 747.75 | 732.75 | 733.50 | 732.04 | -1.42% | 62 |
| Jun 3, 2026 | 730.00 | 748.34 | 730.00 | 744.08 | 742.59 | 4.38% | 65 |
| Jun 2, 2026 | 709.53 | 714.89 | 709.53 | 712.88 | 711.46 | 4.73% | 97 |
| Jun 1, 2026 | 672.52 | 680.68 | 672.52 | 680.68 | 679.32 | -0.15% | 3 |
| May 29, 2026 | 681.72 | 681.72 | 681.72 | 681.72 | 680.36 | -0.83% | 1 |
| May 28, 2026 | 687.40 | 687.40 | 685.50 | 687.40 | 686.03 | -2.11% | 3 |
| May 27, 2026 | 702.19 | 702.19 | 702.19 | 702.19 | 700.79 | -0.62% | 1 |
| May 26, 2026 | 705.18 | 707.94 | 703.80 | 706.56 | 705.15 | 0.59% | 38 |
| May 22, 2026 | 694.54 | 704.38 | 694.54 | 702.44 | 701.04 | 2.83% | 6 |
| May 21, 2026 | 683.10 | 683.10 | 683.10 | 683.10 | 681.74 | -0.28% | 1 |
| May 19, 2026 | 681.72 | 685.00 | 681.72 | 685.00 | 683.63 | -5.79% | 7 |
| May 15, 2026 | 725.56 | 728.54 | 721.97 | 727.08 | 725.63 | 0.78% | 72 |
| May 14, 2026 | 726.00 | 726.00 | 721.44 | 721.44 | 720.00 | 0.41% | 2 |
| May 13, 2026 | 704.49 | 718.50 | 704.01 | 718.50 | 717.07 | 4.76% | 6 |
| May 8, 2026 | 685.86 | 685.86 | 685.86 | 685.86 | 684.49 | 0.10% | 1 |
| May 7, 2026 | 687.50 | 687.50 | 680.18 | 685.15 | 683.78 | -2.26% | 3 |
| May 6, 2026 | 693.00 | 709.00 | 693.00 | 701.00 | 699.60 | -1.75% | 5 |
| May 5, 2026 | 704.88 | 720.00 | 704.88 | 713.52 | 712.10 | -1.57% | 24 |
| Apr 30, 2026 | 726.32 | 726.32 | 721.36 | 724.91 | 723.46 | 1.62% | 5 |
| Apr 29, 2026 | 707.87 | 713.36 | 707.87 | 713.36 | 711.94 | 0.89% | 10 |
| Apr 28, 2026 | 703.44 | 707.04 | 703.44 | 707.04 | 705.63 | -1.89% | 24 |
| Apr 27, 2026 | 715.68 | 720.65 | 714.97 | 720.65 | 719.21 | 0.66% | 12 |
| Apr 24, 2026 | 714.23 | 715.95 | 712.46 | 715.95 | 714.52 | 0.17% | 3 |
| Apr 23, 2026 | 712.60 | 714.70 | 712.60 | 714.70 | 713.27 | 2.41% | 67 |
| Apr 22, 2026 | 693.00 | 697.90 | 692.30 | 697.90 | 696.51 | -1.09% | 65 |
| Apr 20, 2026 | 696.00 | 707.00 | 696.00 | 705.60 | 704.19 | 1.38% | 30 |
| Apr 17, 2026 | 696.00 | 696.00 | 696.00 | 696.00 | 694.61 | 1.27% | 1 |
| Apr 16, 2026 | 687.24 | 687.93 | 683.80 | 687.24 | 685.87 | -0.52% | 9 |
| Apr 15, 2026 | 695.09 | 695.09 | 683.02 | 690.83 | 689.45 | -3.08% | 22 |
| Apr 14, 2026 | 695.52 | 715.68 | 695.52 | 712.80 | 711.38 | -0.40% | 55 |
| Apr 10, 2026 | 714.00 | 715.68 | 714.00 | 715.68 | 714.25 | -0.10% | 40 |
| Apr 9, 2026 | 716.39 | 716.39 | 716.39 | 716.39 | 714.96 | 3.82% | 1 |
| Apr 6, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 688.62 | 2.56% | 15 |
| Mar 30, 2026 | 673.62 | 673.62 | 672.76 | 672.76 | 671.42 | -4.17% | 2 |
| Mar 26, 2026 | 702.00 | 702.00 | 702.00 | 702.00 | 700.60 | 0.41% | 7 |
| Mar 23, 2026 | 699.12 | 699.12 | 699.12 | 699.12 | 697.72 | 2.12% | 1 |
| Mar 20, 2026 | 684.60 | 684.60 | 684.60 | 684.60 | 683.23 | -0.39% | 1 |