Johnson & Johnson (BVMF:JNJB34)
Brazil · Delayed Price · Currency is BRL 68.80
+1.03 (1.52%)
Last updated: Nov 12, 2025, 3:28 PM GMT-3
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 67.52 | 68.90 | 67.52 | 68.37 | 68.37 | 0.89% | 13,189 |
| Nov 11, 2025 | 67.20 | 68.06 | 66.30 | 67.77 | 67.77 | 1.68% | 5,759 |
| Nov 10, 2025 | 66.06 | 66.65 | 65.65 | 66.65 | 66.65 | 1.00% | 3,648 |
| Nov 7, 2025 | 66.58 | 67.20 | 65.99 | 65.99 | 65.99 | -0.57% | 1,648 |
| Nov 6, 2025 | 67.05 | 67.05 | 66.11 | 66.37 | 66.37 | -0.02% | 2,920 |
| Nov 5, 2025 | 67.01 | 67.50 | 66.36 | 66.38 | 66.38 | -0.94% | 4,525 |
| Nov 4, 2025 | 67.18 | 67.46 | 66.58 | 67.01 | 67.01 | 0.37% | 5,951 |
| Nov 3, 2025 | 67.30 | 67.52 | 66.38 | 66.76 | 66.76 | -1.30% | 6,346 |
| Oct 31, 2025 | 66.05 | 67.89 | 66.05 | 67.64 | 67.64 | - | 4,062 |
| Oct 30, 2025 | 67.00 | 67.89 | 67.00 | 67.64 | 67.64 | 2.80% | 2,522 |
| Oct 29, 2025 | 67.25 | 67.25 | 65.80 | 65.80 | 65.80 | -1.17% | 1,742 |
| Oct 28, 2025 | 68.12 | 68.15 | 66.58 | 66.58 | 66.58 | -2.28% | 2,911 |
| Oct 27, 2025 | 68.25 | 68.29 | 67.72 | 68.13 | 68.13 | -0.32% | 876 |
| Oct 24, 2025 | 68.01 | 68.93 | 68.00 | 68.35 | 68.35 | -0.64% | 984 |
| Oct 23, 2025 | 68.18 | 69.37 | 68.18 | 68.79 | 68.79 | -1.14% | 1,107 |
| Oct 22, 2025 | 69.37 | 69.67 | 68.80 | 69.58 | 69.58 | 1.09% | 889 |
| Oct 21, 2025 | 69.26 | 69.50 | 68.80 | 68.83 | 68.83 | -0.62% | 22,218 |
| Oct 20, 2025 | 69.25 | 69.54 | 68.80 | 69.26 | 69.26 | -0.16% | 5,064 |
| Oct 17, 2025 | 68.01 | 70.26 | 68.01 | 69.37 | 69.37 | 0.03% | 1,389 |
| Oct 16, 2025 | 70.12 | 70.12 | 69.05 | 69.35 | 69.35 | -0.12% | 2,282 |
| Oct 15, 2025 | 69.80 | 70.20 | 68.52 | 69.43 | 69.43 | 0.48% | 2,545 |
| Oct 14, 2025 | 69.88 | 70.76 | 68.32 | 69.10 | 69.10 | -0.12% | 5,395 |
| Oct 13, 2025 | 69.65 | 69.66 | 68.68 | 69.18 | 69.18 | -0.69% | 2,582 |
| Oct 10, 2025 | 67.98 | 70.30 | 67.98 | 69.66 | 69.66 | 2.32% | 6,640 |
| Oct 9, 2025 | 67.66 | 68.58 | 67.23 | 68.08 | 68.08 | 0.98% | 3,285 |
| Oct 8, 2025 | 67.00 | 67.78 | 67.00 | 67.42 | 67.42 | 0.67% | 12,866 |
| Oct 7, 2025 | 65.87 | 67.30 | 64.98 | 66.97 | 66.97 | 0.90% | 3,031 |
| Oct 6, 2025 | 67.56 | 67.56 | 66.29 | 66.37 | 66.37 | -0.78% | 2,596 |
| Oct 3, 2025 | 65.97 | 67.67 | 65.97 | 66.89 | 66.89 | 1.39% | 4,136 |
| Oct 2, 2025 | 64.48 | 66.50 | 64.48 | 65.97 | 65.97 | 0.26% | 6,347 |
| Oct 1, 2025 | 65.95 | 66.10 | 65.32 | 65.80 | 65.80 | 0.12% | 3,293 |
| Sep 30, 2025 | 63.51 | 65.93 | 63.51 | 65.72 | 65.72 | 2.32% | 12,774 |
| Sep 29, 2025 | 63.93 | 64.36 | 63.62 | 64.23 | 64.23 | 0.47% | 2,906 |
| Sep 26, 2025 | 64.09 | 64.09 | 63.44 | 63.93 | 63.93 | 0.68% | 944 |
| Sep 25, 2025 | 62.51 | 63.50 | 62.51 | 63.50 | 63.50 | 1.57% | 1,734 |
| Sep 24, 2025 | 62.13 | 62.70 | 62.13 | 62.52 | 62.52 | 1.15% | 1,755 |
| Sep 23, 2025 | 62.08 | 62.68 | 61.81 | 61.81 | 61.81 | -1.87% | 2,319 |
| Sep 22, 2025 | 62.34 | 62.99 | 61.82 | 62.99 | 62.99 | 1.04% | 2,557 |
| Sep 19, 2025 | 62.40 | 62.78 | 61.72 | 62.34 | 62.34 | 0.06% | 1,251 |
| Sep 18, 2025 | 62.96 | 62.96 | 61.56 | 62.30 | 62.30 | -0.05% | 1,573 |
| Sep 17, 2025 | 63.20 | 63.20 | 62.16 | 62.33 | 62.33 | -0.30% | 896 |
| Sep 16, 2025 | 62.73 | 62.92 | 62.07 | 62.52 | 62.52 | -0.33% | 2,165 |
| Sep 15, 2025 | 63.36 | 63.48 | 62.64 | 62.73 | 62.73 | -0.99% | 2,526 |
| Sep 12, 2025 | 64.00 | 64.03 | 63.30 | 63.36 | 63.36 | -1.09% | 1,206 |
| Sep 11, 2025 | 62.97 | 64.20 | 62.97 | 64.06 | 64.06 | 1.51% | 3,931 |
| Sep 10, 2025 | 64.20 | 64.20 | 62.64 | 63.11 | 63.11 | -1.33% | 1,571 |
| Sep 9, 2025 | 64.01 | 64.42 | 63.74 | 63.96 | 63.96 | -0.06% | 3,720 |
| Sep 8, 2025 | 64.98 | 64.98 | 63.99 | 64.00 | 64.00 | -0.03% | 1,229 |
| Sep 5, 2025 | 64.99 | 64.99 | 63.70 | 64.02 | 64.02 | -0.93% | 2,390 |
| Sep 4, 2025 | 64.25 | 64.95 | 64.25 | 64.62 | 64.62 | 0.28% | 1,844 |