Johnson & Johnson (BVMF:JNJB34)
Brazil · Delayed Price · Currency is BRL 62.73
-0.63 (-0.99%)
At close: Sep 12, 2025
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 62.73 | 62.92 | 62.07 | 62.52 | - | -0.33% | 2,140 |
| Sep 15, 2025 | 63.36 | 63.48 | 62.64 | 62.73 | - | -0.99% | 2,526 |
| Sep 12, 2025 | 64.00 | 64.03 | 63.30 | 63.36 | - | -1.09% | 1,206 |
| Sep 11, 2025 | 62.97 | 64.20 | 62.97 | 64.06 | - | 1.51% | 3,931 |
| Sep 10, 2025 | 64.20 | 64.20 | 62.64 | 63.11 | - | -1.33% | 1,571 |
| Sep 9, 2025 | 64.01 | 64.42 | 63.74 | 63.96 | - | -0.06% | 3,720 |
| Sep 8, 2025 | 64.98 | 64.98 | 63.99 | 64.00 | - | -0.03% | 1,229 |
| Sep 5, 2025 | 64.99 | 64.99 | 63.70 | 64.02 | - | -0.93% | 2,390 |
| Sep 4, 2025 | 64.25 | 64.95 | 64.25 | 64.62 | - | 0.28% | 1,844 |
| Sep 3, 2025 | 64.73 | 64.74 | 64.06 | 64.44 | - | -0.63% | 1,950 |
| Sep 2, 2025 | 64.11 | 65.00 | 64.11 | 64.85 | - | 1.15% | 3,272 |
| Sep 1, 2025 | 64.44 | 64.90 | 64.09 | 64.11 | - | 0.49% | 1,482 |
| Aug 29, 2025 | 62.88 | 64.08 | 62.88 | 63.80 | - | 1.13% | 10,375 |
| Aug 28, 2025 | 63.85 | 63.98 | 62.97 | 63.09 | - | -0.90% | 3,562 |
| Aug 27, 2025 | 63.73 | 64.40 | 63.66 | 63.66 | - | -0.11% | 1,744 |
| Aug 26, 2025 | 64.28 | 64.28 | 63.40 | 63.73 | - | -0.78% | 2,407 |
| Aug 25, 2025 | 63.85 | 65.00 | 63.85 | 64.23 | - | -1.18% | 4,739 |
| Aug 22, 2025 | 65.34 | 66.01 | 64.09 | 65.00 | - | -0.52% | 6,398 |
| Aug 21, 2025 | 63.87 | 65.79 | 63.87 | 65.34 | - | 0.25% | 3,072 |
| Aug 20, 2025 | 65.43 | 65.76 | 64.85 | 65.18 | - | 0.31% | 2,694 |
| Aug 19, 2025 | 63.61 | 65.15 | 63.61 | 64.98 | - | 2.14% | 3,524 |
| Aug 18, 2025 | 63.46 | 64.07 | 63.38 | 63.62 | - | 0.25% | 1,603 |
| Aug 15, 2025 | 61.74 | 63.70 | 61.74 | 63.46 | - | 0.73% | 2,500 |
| Aug 14, 2025 | 62.90 | 63.55 | 62.30 | 63.00 | - | 0.77% | 6,218 |
| Aug 13, 2025 | 62.20 | 62.76 | 62.11 | 62.52 | - | 1.07% | 1,609 |
| Aug 12, 2025 | 62.95 | 62.96 | 61.74 | 61.86 | - | -1.75% | 5,151 |
| Aug 11, 2025 | 62.99 | 63.30 | 62.77 | 62.96 | - | -0.06% | 2,293 |
| Aug 8, 2025 | 61.80 | 63.00 | 61.80 | 63.00 | - | 2.12% | 3,260 |
| Aug 7, 2025 | 62.79 | 62.79 | 61.69 | 61.69 | - | -0.76% | 1,571 |
| Aug 6, 2025 | 62.25 | 62.87 | 61.80 | 62.16 | - | -0.14% | 1,668 |
| Aug 5, 2025 | 62.36 | 62.90 | 62.20 | 62.25 | - | -0.38% | 1,819 |
| Aug 4, 2025 | 60.80 | 62.62 | 60.80 | 62.49 | - | 1.46% | 3,093 |
| Aug 1, 2025 | 61.14 | 61.99 | 60.98 | 61.59 | - | 0.64% | 3,174 |
| Jul 31, 2025 | 62.56 | 62.56 | 61.20 | 61.20 | - | -1.10% | 1,099 |
| Jul 30, 2025 | 62.09 | 63.04 | 61.88 | 61.88 | - | -0.34% | 3,329 |
| Jul 29, 2025 | 61.70 | 62.68 | 61.56 | 62.09 | - | 0.49% | 3,143 |
| Jul 28, 2025 | 61.34 | 62.58 | 61.34 | 61.79 | - | -1.29% | 1,271 |
| Jul 25, 2025 | 62.00 | 62.60 | 61.81 | 62.60 | - | 0.64% | 4,373 |
| Jul 24, 2025 | 61.97 | 62.56 | 61.97 | 62.20 | - | 0.37% | 3,941 |
| Jul 23, 2025 | 62.42 | 62.50 | 61.74 | 61.97 | - | -0.18% | 2,876 |
| Jul 22, 2025 | 61.30 | 62.30 | 60.90 | 62.08 | - | 2.12% | 2,383 |
| Jul 21, 2025 | 60.99 | 61.15 | 60.49 | 60.79 | - | 0.02% | 1,588 |
| Jul 18, 2025 | 60.05 | 61.10 | 60.05 | 60.78 | - | 0.78% | 2,810 |
| Jul 17, 2025 | 60.78 | 61.37 | 60.09 | 60.31 | - | -0.92% | 4,051 |
| Jul 16, 2025 | 58.40 | 61.68 | 58.40 | 60.87 | - | 5.46% | 7,833 |
| Jul 15, 2025 | 57.42 | 58.25 | 57.30 | 57.72 | - | -0.86% | 2,098 |
| Jul 14, 2025 | 57.77 | 58.40 | 57.60 | 58.22 | - | 0.78% | 3,774 |
| Jul 11, 2025 | 58.00 | 58.54 | 57.64 | 57.77 | - | -0.91% | 4,159 |
| Jul 10, 2025 | 57.61 | 58.90 | 57.56 | 58.30 | - | 2.44% | 8,282 |
| Jul 9, 2025 | 56.95 | 57.07 | 56.41 | 56.91 | - | 1.10% | 3,939 |